欣興 (3037)-國票-中港券商分點個股進出

台股 » 個股 » 欣興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

欣興

(3037)

可現股當沖

股價
141.5
漲跌
▲4.0
漲幅
+2.91%
成交量
12,811張
產業
上市電子零組件類股
2812人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣興 (3037)籌碼相關－國票-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-中港券商分點個股進出
國票-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	6	140.33	0	0.00	137.50	6	19,743	0.03%
2024/12/13	1	142.00	0	0.00	141.50	1	19,576	0.01%
2024/12/12	10	147.50	0	0.00	147.00	10	19,401	0.05%
2024/12/11	2	148.75	0	0.00	148.00	2	19,433	0.01%
2024/12/10	4	148.63	1	148.50	148.00	3	19,491	0.02%
2024/12/06	6	151.83	6	154.58	151.50	0	19,620	0.00%
2024/12/05	1	153.00	1	153.50	153.50	0	19,624	0.00%
2024/12/04	1	150.00	0	0.00	150.00	1	19,623	0.01%
2024/12/03	12	150.25	2	152.00	149.00	10	20,089	0.05%
2024/12/02	2	151.00	0	0.00	148.50	2	20,232	0.01%
2024/11/29	1	147.50	1	148.00	149.00	0	20,304	0.00%
2024/11/28	16	147.41	5.1	148.38	147.00	10.9	20,607	0.05%
2024/11/27	6	154.58	5.1	155.48	150.00	0.9	20,552	0.00%
2024/11/26	1	160.00	0	0.00	158.50	1	20,319	0.00%
2024/11/25	3	160.00	0	0.00	159.00	3	20,279	0.01%
2024/11/21	10	161.00	0	0.00	160.50	10	20,395	0.05%
2024/11/20	6	159.33	0	0.00	157.50	6	20,772	0.03%
2024/11/19	5	160.10	5	160.90	159.50	0	20,930	0.00%
2024/11/18	1	158.00	0	0.00	159.00	1	20,926	0.00%
2024/11/14	4	166.88	6	167.58	166.00	-2	20,901	-0.01%
2024/11/13	6	169.08	1	168.50	169.50	5	20,831	0.02%
2024/11/12	7	167.00	11	169.95	167.50	-4	20,815	-0.02%
2024/11/11	6.2	173.36	0	0.00	170.50	6.2	20,828	0.03%
2024/11/08	10	176.50	42.3	178.48	174.00	-32.3	21,071	-0.15%
2024/11/07	35	174.16	25	174.26	176.50	10	21,269	0.05%
2024/11/06	2	166.00	14	166.57	166.00	-12	20,755	-0.06%
2024/11/05	7	165.57	62	165.50	165.00	-55	21,244	-0.26%
2024/11/04	14	164.04	0	0.00	163.50	14	21,895	0.06%
2024/11/01	2	165.50	8	163.75	166.00	-6	22,040	-0.03%
2024/10/30	0	0.00	12	164.67	161.50	-12	22,421	-0.05%
2024/10/29	3	161.83	1	163.00	163.50	2	22,285	0.01%
2024/10/28	2	163.00	2	164.50	166.00	0	22,475	0.00%
2024/10/25	14	164.21	6	164.58	166.00	8	22,380	0.04%
2024/10/24	3	162.50	0	0.00	161.50	3	22,391	0.01%
2024/10/23	34	165.16	31	166.69	167.50	3	22,264	0.01%
2024/10/22	54	162.86	13	158.62	163.50	41	21,834	0.19%
2024/10/21	0	0.00	4	152.13	151.50	-4	21,120	-0.02%
2024/10/18	3	146.83	0	0.00	144.50	3	21,318	0.01%
2024/10/17	1	146.50	1	150.00	147.00	0	22,021	0.00%
2024/10/11	6	141.08	5	143.00	141.00	1	24,641	0.00%
2024/10/09	0	0.00	5	143.00	142.50	-5	25,543	-0.02%
2024/10/08	4	138.25	0	0.00	137.00	4	25,531	0.02%
2024/10/04	1	142.50	1	141.00	140.50	0	25,323	0.00%
2024/10/01	2	143.50	0	0.00	144.50	2	25,282	0.01%
2024/09/30	12	146.17	4	148.00	144.00	8	25,448	0.03%
2024/09/27	8	150.31	5	151.80	149.00	3	25,284	0.01%
2024/09/26	0	0.00	1	150.00	146.50	-1	24,848	0.00%
2024/09/25	4	148.25	0	0.00	146.50	4	24,635	0.02%
2024/09/24	2	145.50	0	0.00	145.00	2	24,591	0.01%
2024/09/23	0	0.00	20	148.50	149.50	-20	24,588	-0.08%
2024/09/20	2	149.00	0	0.00	147.00	2	24,696	0.01%
2024/09/13	22	148.41	1	150.00	147.50	21	24,686	0.09%
2024/09/11	3	138.50	3	140.17	138.00	0	24,694	0.00%
2024/09/06	8	142.75	7	142.93	142.50	1	24,499	0.00%
2024/09/05	6	142.92	3	143.83	142.00	3	24,483	0.01%
2024/09/04	9	144.94	3	145.17	143.00	6	24,257	0.02%
2024/09/03	5	159.00	1	157.50	156.50	4	23,799	0.02%
2024/09/02	12	163.21	1	165.00	162.50	11	23,601	0.05%
2024/08/30	5	166.00	12	167.25	163.50	-7	23,475	-0.03%
2024/08/29	10.2	164.12	1	164.00	164.50	9.2	23,167	0.04%
2024/08/26	4	160.63	5	162.90	160.50	-1	23,199	0.00%
2024/08/23	0	0.00	8	160.75	162.50	-8	23,622	-0.03%
2024/08/22	10	161.95	4	161.88	161.50	6	23,427	0.03%
2024/08/21	2	154.00	2	153.00	153.00	0	23,030	0.00%
2024/08/20	0	0.00	1	159.00	158.00	-1	22,823	0.00%
2024/08/19	3	158.17	7	159.07	158.50	-4	23,026	-0.02%
2024/08/16	6	159.17	10	162.00	159.50	-4	22,913	-0.02%
2024/08/15	3	157.50	5	158.60	157.00	-2	22,745	-0.01%
2024/08/14	5	157.90	10	160.90	159.50	-5	22,740	-0.02%
2024/08/13	12	157.92	0	158.50	157.50	12	22,492	0.05%
2024/08/12	5	158.00	7	159.07	158.00	-2	22,332	-0.01%
2024/08/09	5	149.10	0	0.00	148.00	5	21,957	0.02%
2024/08/08	4	143.25	3	143.67	144.00	1	21,286	0.00%
2024/08/07	12	148.92	11	147.86	148.50	1	21,067	0.00%
2024/08/06	5.1	143.15	9	150.44	140.50	-3.9	20,530	-0.02%
2024/08/05	7.2	150.26	0	0.00	149.50	7.2	19,877	0.04%
2024/08/02	12	170.92	4	172.88	166.00	8	19,732	0.04%
2024/08/01	0	0.00	10	184.10	183.00	-10	18,945	-0.05%
2024/07/31	12	178.50	1	180.50	179.50	11	18,559	0.06%
2024/07/30	3	181.67	4	182.38	183.50	-1	18,102	-0.01%
2024/07/29	6	191.75	10	184.05	181.00	-4	17,876	-0.02%
2024/07/26	5	186.60	8	190.00	191.00	-3	17,568	-0.02%
2024/07/23	4	195.50	6	195.92	194.50	-2	17,259	-0.01%
2024/07/22	3.1	193.52	6	195.17	190.50	-2.9	16,850	-0.02%
2024/07/19	18	194.61	6	193.92	192.50	12	16,917	0.07%
2024/07/18	12	207.13	3	209.00	205.00	9	16,420	0.05%
2024/07/17	1	197.00	22	203.96	215.50	-21	15,594	-0.13%
2024/07/16	13	199.00	8	197.25	198.00	5	14,514	0.03%
2024/07/15	1	191.50	1.1	191.98	191.00	-0.1	14,212	0.00%
2024/07/12	15	191.90	29	190.00	190.00	-14	13,917	-0.10%
2024/07/11	34	189.00	16	187.19	189.50	18	12,970	0.14%
2024/07/10	4	174.13	1	175.50	175.50	3	12,109	0.02%
2024/07/09	1	177.50	0	0.00	177.00	1	12,123	0.01%
2024/07/05	1	179.50	0	0.00	178.50	1	12,023	0.01%
2024/06/26	2	182.00	0	0.00	180.00	2	12,049	0.02%
2024/06/25	2	180.00	2	180.00	180.00	0	11,969	0.00%
2024/06/24	0	0.00	2	186.50	186.00	-2	11,774	-0.02%
2024/06/21	3	185.83	0	0.00	187.00	3	12,071	0.02%
2024/06/19	2.1	191.54	1	193.00	189.00	1.1	12,276	0.01%
2024/06/18	2	187.75	4	189.75	190.00	-2	12,640	-0.02%
2024/06/14	5	183.80	2	184.50	182.50	3	13,658	0.02%
2024/06/07	2	186.50	0	0.00	184.00	2	14,261	0.01%
2024/06/06	1	189.50	3	189.50	187.50	-2	14,334	-0.01%
2024/06/04	2	188.00	0	0.00	187.50	2	14,544	0.01%
2024/06/03	1	189.50	0	0.00	188.50	1	14,621	0.01%
2024/05/31	1	189.00	0	0.00	182.50	1	14,691	0.01%
2024/05/29	1	191.00	1	199.00	191.00	0	14,548	0.00%
2024/05/28	1	188.50	2	191.75	192.00	-1	14,136	-0.01%
2024/05/27	0	0.00	2	191.00	192.00	-2	14,502	-0.01%
2024/05/23	1	191.00	5	189.10	191.00	-4	15,954	-0.03%
2024/05/22	0	0.00	2	182.50	182.50	-2	15,873	-0.01%
2024/05/20	1	180.00	0	0.00	180.50	1	16,176	0.01%
2024/05/17	0	0.00	1	182.50	183.50	-1	16,378	-0.01%
2024/05/16	0	0.00	0.8	183.00	183.00	-0.8	17,068	0.00%
2024/05/14	6	183.58	5	183.50	183.50	1	17,191	0.01%
2024/05/13	1	187.50	0.1	187.00	186.50	0.9	17,219	0.01%
2024/05/10	0	0.00	1	191.00	190.00	-1	17,236	-0.01%
2024/05/09	1	190.50	1	193.00	190.50	0	17,221	0.00%
2024/05/08	0	0.00	19	188.61	189.00	-19	17,053	-0.11%
2024/05/07	1	181.50	0	0.00	182.00	1	16,965	0.01%
2024/05/03	2	177.00	0	0.00	176.00	2	17,232	0.01%
2024/05/02	5	180.60	0	0.00	178.00	5	17,587	0.03%
2024/04/30	1	182.00	0	0.00	182.00	1	17,726	0.01%
2024/04/29	0	0.00	5	184.00	184.00	-5	17,823	-0.03%
2024/04/26	6	181.25	0	0.00	182.50	6	18,070	0.03%
2024/04/25	3	187.50	8	189.25	184.00	-5	18,192	-0.03%
2024/04/24	0	0.00	8	186.19	187.00	-8	17,703	-0.05%
2024/04/22	2	168.25	0	0.00	167.50	2	17,483	0.01%
2024/04/19	4	173.87	1	169.00	170.00	3	17,462	0.02%
2024/04/18	3	178.33	0	0.00	178.50	3	17,256	0.02%
2024/04/17	3	178.00	4	176.50	179.00	-1	17,275	-0.01%
2024/04/16	8	177.19	4	178.63	177.00	4	17,189	0.02%
2024/04/15	8	184.25	0	0.00	182.50	8	17,092	0.05%
2024/04/10	4	191.88	0	0.00	191.50	4	17,078	0.02%
2024/04/09	2	194.00	0	0.00	193.50	2	17,147	0.01%
2024/04/08	0	0.00	13	198.04	199.00	-13	17,073	-0.08%
2024/04/03	1	190.00	0	192.00	192.00	1	16,814	0.01%
2024/04/02	3	194.17	4	194.38	193.50	-1	16,766	-0.01%
2024/04/01	0	0.00	2	194.00	193.00	-2	16,727	-0.01%
2024/03/27	1	189.50	0	0.00	191.50	1	16,503	0.01%
2024/03/26	2	191.25	2	192.50	190.00	0	16,579	0.00%
2024/03/25	1	197.50	1	199.00	198.00	0	16,372	0.00%
2024/03/22	2	196.00	2	199.00	200.00	0	16,352	0.00%
2024/03/21	7	200.86	5	201.80	200.00	2	16,283	0.01%
2024/03/20	2	196.50	4	196.38	196.50	-2	16,104	-0.01%
2024/03/19	7	192.21	8	191.44	192.50	-1	15,743	-0.01%
2024/03/18	8	185.31	11.1	181.79	187.00	-3.1	15,167	-0.02%
2024/03/15	3	174.00	0	0.00	172.00	3	14,782	0.02%
2024/03/13	0	0.00	1	181.00	177.50	-1	14,974	-0.01%
2024/03/12	0.1	181.50	1.1	181.00	182.00	-1	14,884	-0.01%
2024/03/11	2	177.00	17	176.29	177.00	-15	14,746	-0.10%
2024/03/08	5	173.50	3	174.50	173.50	2	14,819	0.01%
2024/03/07	7	173.07	0	0.00	172.50	7	14,725	0.05%
2024/03/06	10	173.95	9	174.00	174.00	1	14,683	0.01%
2024/03/04	0	0.00	5	181.50	180.50	-5	14,948	-0.03%
2024/03/01	6.1	178.34	6	178.75	178.00	0.1	15,050	0.00%
2024/02/29	5	177.00	4	174.63	179.50	1	14,991	0.01%
2024/02/27	21	182.24	20.1	180.30	179.00	1	14,636	0.01%
2024/02/26	10	195.25	6	193.33	196.00	4	13,782	0.03%
2024/02/23	1	190.00	1	188.00	188.00	0	13,574	0.00%
2024/02/22	6	186.83	2	187.00	189.00	4	13,899	0.03%
2024/02/21	0	0.00	2	189.25	189.50	-2	13,926	-0.01%
2024/02/20	4	189.13	3	190.33	190.50	1	13,945	0.01%
2024/02/19	7	191.79	23	189.93	192.50	-16	13,727	-0.12%
2024/02/16	0	0.00	3	181.67	182.00	-3	13,206	-0.02%
2024/02/15	1	178.00	2	180.50	180.50	-1	13,208	-0.01%
2024/02/05	1	176.50	0	0.00	176.50	1	13,201	0.01%
2024/01/30	1	179.50	3	180.00	178.00	-2	13,303	-0.02%
2024/01/29	2	177.75	4	177.50	178.00	-2	13,226	-0.02%
2024/01/26	5	172.80	5	173.00	171.50	0	13,187	0.00%
2024/01/25	6	174.83	14	174.71	175.50	-8	13,195	-0.06%
2024/01/24	7	170.57	2	169.50	169.50	5	12,861	0.04%
2024/01/23	6	172.50	0	0.00	174.50	6	12,765	0.05%
2024/01/22	6	172.67	12	174.58	175.00	-6	12,782	-0.05%
2024/01/19	2	164.50	18	166.03	169.50	-16	12,792	-0.13%
2024/01/17	2	159.75	2	159.25	158.50	0	12,936	0.00%
2024/01/15	5	157.40	0	0.00	159.50	5	13,188	0.04%
2024/01/12	5	159.00	3	160.00	159.00	2	13,212	0.02%
2024/01/11	1	160.00	0	0.00	160.50	1	13,277	0.01%
2024/01/09	0	0.00	1	166.00	162.50	-1	13,506	-0.01%
2024/01/05	13	162.42	0	0.00	160.00	13	13,824	0.09%
2024/01/04	7	166.43	0	0.00	164.50	7	13,724	0.05%
2024/01/03	9	170.06	5	171.00	170.00	4	13,823	0.03%
2023/12/28	1	176.00	1	175.50	175.50	0	13,892	0.00%
2023/12/27	0	0.00	5	178.50	178.00	-5	13,959	-0.04%
2023/12/26	0	0.00	1	177.50	177.50	-1	14,136	-0.01%
2023/12/25	1	175.00	0	0.00	175.00	1	14,217	0.01%
2023/12/21	0	0.00	2	178.50	179.00	-2	14,380	-0.01%
2023/12/19	2	174.00	0	0.00	174.50	2	14,450	0.01%
2023/12/18	3	178.17	14	178.50	176.00	-11	14,520	-0.08%
2023/12/15	0	0.00	22	181.80	182.00	-22	14,636	-0.15%
2023/12/13	1	177.00	2	176.75	177.00	-1	14,720	-0.01%
2023/12/12	3	177.00	0	0.00	176.00	3	15,164	0.02%
2023/12/11	1	178.50	11	180.59	178.00	-10	15,193	-0.07%
2023/12/08	2	173.00	0	0.00	174.50	2	14,950	0.01%
2023/12/06	2	170.50	0	0.00	170.00	2	15,083	0.01%
2023/12/05	5	173.60	0	0.00	171.50	5	15,110	0.03%
2023/12/04	4	174.63	3	177.00	177.00	1	14,993	0.01%
2023/11/30	0	0.00	4	175.50	177.00	-4	14,954	-0.03%
2023/11/29	2	175.00	5	174.10	175.00	-3	14,807	-0.02%
2023/11/28	0	0.00	3	170.50	170.00	-3	14,628	-0.02%
2023/11/24	1	168.50	1	167.00	167.00	0	14,773	0.00%
2023/11/23	2	168.00	5	170.40	168.00	-3	15,109	-0.02%
2023/11/22	5	170.40	7	169.36	171.00	-2	15,101	-0.01%
2023/11/21	7	167.86	17	165.47	168.50	-10	15,184	-0.07%
2023/11/20	1	161.00	9	162.56	160.00	-8	15,423	-0.05%
2023/11/17	3	157.83	6	158.83	159.00	-3	15,336	-0.02%
2023/11/16	2	155.00	1	154.50	155.00	1	15,363	0.01%
2023/11/15	2	154.75	1	157.00	154.50	1	15,352	0.01%
2023/11/14	1	153.00	0	0.00	153.00	1	15,321	0.01%
2023/11/13	1	155.50	0	0.00	156.00	1	15,446	0.01%
2023/11/10	10	151.75	1	151.00	151.00	9	15,571	0.06%
2023/11/09	1	152.00	0	0.00	154.50	1	15,603	0.01%
2023/11/08	1	155.00	0	0.00	154.50	1	15,739	0.01%
2023/11/07	10	155.50	0	0.00	153.50	10	15,824	0.06%
2023/11/06	1	155.50	4	157.50	158.00	-3	16,019	-0.02%
2023/11/03	5	152.40	4	153.75	155.50	1	16,388	0.01%
2023/11/02	0	0.00	3	149.67	151.00	-3	16,370	-0.02%
2023/11/01	1	143.00	1	144.50	144.50	0	16,377	0.00%
2023/10/31	3	145.00	0	0.00	143.00	3	16,639	0.02%
2023/10/30	4.1	146.00	3	147.50	145.50	1.1	17,143	0.01%
2023/10/27	2.2	147.55	0	0.00	147.00	2.2	17,194	0.01%
2023/10/26	7	150.57	1	149.00	149.00	6	17,353	0.03%
2023/10/25	2	158.25	0	0.00	157.00	2	17,380	0.01%
2023/10/24	7.1	153.20	14	154.36	157.00	-6.9	17,972	-0.04%
2023/10/20	1	156.00	0	0.00	161.00	1	19,659	0.01%
2023/10/19	1	160.50	0	0.00	160.00	1	20,246	0.00%
2023/10/18	6	161.58	4	162.75	160.00	2	20,714	0.01%
2023/10/16	2	166.00	0	0.00	164.50	2	22,565	0.01%
2023/10/13	3	169.17	1	168.50	169.00	2	23,739	0.01%
2023/10/12	3	172.00	0	0.00	171.50	3	24,128	0.01%
2023/10/11	4.1	172.04	2	174.50	171.50	2.1	24,906	0.01%
2023/10/06	2	172.25	20	171.50	172.50	-18	25,550	-0.07%
2023/10/05	4	172.63	3	173.50	172.50	1	25,793	0.00%
2023/10/04	6	173.00	4	173.38	174.00	2	25,809	0.01%
2023/10/02	1	175.50	12	178.46	178.50	-11	26,042	-0.04%
2023/09/28	6	173.92	4	176.25	173.50	2	26,337	0.01%
2023/09/27	1.1	172.64	0	0.00	173.50	1.1	26,484	0.00%
2023/09/26	2	176.50	2	176.00	176.00	0	26,457	0.00%
2023/09/25	14.2	178.14	3	178.67	178.50	11.2	26,596	0.04%
2023/09/22	0.1	177.00	3	179.00	181.00	-2.9	26,579	-0.01%
2023/09/21	9.1	180.33	5	180.90	180.50	4.1	26,499	0.02%
2023/09/20	5	186.10	6.1	187.11	183.50	-1.1	26,558	0.00%
2023/09/19	7	189.86	6	187.75	188.50	1	26,571	0.00%
2023/09/18	11	186.32	5	188.00	184.50	6	26,467	0.02%
2023/09/15	7	190.07	3	190.67	190.50	4	26,386	0.02%
2023/09/14	1	185.50	1	186.50	186.00	0	26,171	0.00%
2023/09/13	3	182.17	0	0.00	181.50	3	26,200	0.01%
2023/09/12	0	0.00	2	185.00	185.00	-2	26,428	-0.01%
2023/09/11	0	0.00	3.1	181.50	179.50	-3.1	26,684	-0.01%
2023/09/08	5	182.00	2	181.50	181.00	3	26,828	0.01%
2023/09/07	1	185.50	12	185.00	184.50	-11	27,295	-0.04%
2023/09/06	2	186.25	3	185.50	187.00	-1	27,500	0.00%
2023/09/05	2	185.75	2	186.00	186.50	0	27,786	0.00%
2023/09/04	1	184.50	1	182.50	185.00	0	28,511	0.00%
2023/09/01	4	182.50	0	0.00	182.00	4	28,870	0.01%
2023/08/31	2	185.00	3	185.67	185.50	-1	29,026	0.00%
2023/08/30	8	185.38	2	186.00	184.00	6	29,139	0.02%
2023/08/29	3	182.83	3	182.67	184.00	0	29,237	0.00%
2023/08/28	2	177.75	3	178.00	176.00	-1	29,112	0.00%
2023/08/25	5	183.40	16	181.66	179.50	-11	29,448	-0.04%
2023/08/24	41	187.21	8	188.87	189.00	33	29,388	0.11%
2023/08/23	6	176.50	6	176.25	177.00	0	29,334	0.00%
2023/08/22	4.2	173.42	5	173.30	176.00	-0.8	30,062	0.00%
2023/08/21	5	173.40	4	174.75	172.50	1	31,063	0.00%
2023/08/18	5	175.69	4	177.63	174.50	1	31,230	0.00%
2023/08/17	9	179.17	7	179.00	180.50	2	31,514	0.01%
2023/08/16	4	178.88	1	180.00	178.00	3	31,889	0.01%
2023/08/15	11	175.59	11	175.41	175.50	0	31,957	0.00%
2023/08/14	3.1	169.83	4	170.13	170.50	-0.9	32,426	0.00%
2023/08/11	1	176.00	21	176.05	174.50	-20	32,885	-0.06%
2023/08/10	35	178.57	33.1	179.72	177.00	2	33,081	0.01%
2023/08/09	7	184.86	10	184.85	184.00	-3	33,007	-0.01%
2023/08/08	38	179.11	8	179.13	178.50	30	32,919	0.09%
2023/08/07	8	181.50	6	178.67	182.00	2	33,012	0.01%
2023/08/04	6	178.00	1	177.01	177.50	5	33,076	0.02%
2023/08/02	8	183.25	35	185.11	180.00	-27	33,196	-0.08%
2023/08/01	6	185.75	6	185.83	186.00	0	33,560	0.00%
2023/07/31	4	185.25	2	185.50	184.50	2	33,969	0.01%
2023/07/28	5	191.40	15	190.80	191.00	-10	33,919	-0.03%
2023/07/27	4.1	191.37	2	191.25	190.50	2.1	33,959	0.01%
2023/07/26	4	199.00	46.2	200.79	197.50	-42.2	33,805	-0.12%
2023/07/25	45.2	203.15	49.1	199.81	195.50	-3.9	33,790	-0.01%
2023/07/24	20	198.98	6.2	199.40	199.50	13.8	32,927	0.04%
2023/07/21	4.2	190.39	5	189.30	190.50	-0.8	32,768	0.00%
2023/07/20	15	198.73	2	203.00	196.50	13	32,526	0.04%
2023/07/19	51	203.43	33.2	205.09	203.00	17.9	32,017	0.06%
2023/07/18	21	196.62	32.2	191.81	200.00	-11.2	30,787	-0.04%
2023/07/17	26.4	183.02	7	186.50	182.00	19.4	29,625	0.07%
2023/07/14	9.1	185.21	13	186.69	187.00	-4	29,371	-0.01%
2023/07/13	17	173.76	7	172.57	175.50	10	28,676	0.03%
2023/07/12	7	170.86	0	0.00	171.00	7	27,913	0.03%
2023/07/11	6	170.33	0	0.00	169.00	6	27,712	0.02%
2023/07/10	2	168.00	0	0.00	167.00	2	27,827	0.01%
2023/07/07	2	169.00	0	0.00	170.00	2	27,843	0.01%
2023/07/06	18.1	169.69	15	174.50	169.00	3.1	27,676	0.01%
2023/07/05	1	180.00	3	182.83	178.00	-2	27,240	-0.01%
2023/07/04	1	176.50	2	179.50	180.00	-1	27,075	0.00%
2023/07/03	12	175.88	11	178.18	179.50	1	27,204	0.00%
2023/06/30	20	173.38	12.1	172.93	176.00	7.9	27,500	0.03%
2023/06/29	3	174.33	3	174.00	174.00	0	28,041	0.00%
2023/06/28	2	174.75	5	174.00	173.00	-3	28,063	-0.01%
2023/06/27	28	176.86	28	175.93	177.00	0	28,482	0.00%
2023/06/26	2	180.50	4	180.50	180.00	-2	28,569	-0.01%
2023/06/21	0	0.00	1	188.50	187.00	-1	29,175	0.00%
2023/06/19	8	186.56	10	187.50	185.50	-2	29,823	-0.01%
2023/06/16	3	185.33	4	186.75	189.50	-1	30,056	0.00%
2023/06/15	9	185.00	2.1	184.26	186.50	6.9	29,855	0.02%
2023/06/14	8	179.38	10	180.20	180.50	-2	29,629	-0.01%
2023/06/13	2	179.50	11	177.23	180.00	-9	29,512	-0.03%
2023/06/12	4	172.25	9	171.67	172.50	-5	29,054	-0.02%
2023/06/09	7	170.71	10	168.15	171.50	-3	28,957	-0.01%
2023/06/08	22.1	167.93	3	171.83	167.00	19.1	28,788	0.07%
2023/06/07	10	176.45	7	175.57	176.00	3	28,229	0.01%
2023/06/06	4	179.13	13	179.12	177.00	-9	28,025	-0.03%
2023/06/05	10	181.40	2	182.00	181.00	8	28,021	0.03%
2023/06/02	15	182.33	7	183.00	182.00	8	27,967	0.03%
2023/06/01	1	180.00	1	181.00	181.00	0	27,935	0.00%
2023/05/31	10	179.65	6	181.33	180.50	4	28,316	0.01%
2023/05/30	2	178.75	1.1	179.64	180.00	0.9	28,128	0.00%
2023/05/29	16	181.47	0	0.00	182.50	16	28,229	0.06%
2023/05/26	19	189.03	7.5	186.47	185.50	11.5	28,279	0.04%
2023/05/25	4	179.88	8	177.50	180.50	-4	27,771	-0.01%
2023/05/24	1	166.50	1	166.50	167.50	0	26,934	0.00%
2023/05/23	2	166.50	4	164.75	167.00	-2	26,869	-0.01%
2023/05/22	10	163.20	2.3	161.11	161.00	7.7	26,560	0.03%
2023/05/19	1	166.50	1.1	168.77	170.00	-0.1	26,206	0.00%
2023/05/18	3	168.17	12	169.08	167.50	-9	26,351	-0.03%
2023/05/17	2	164.25	6	164.58	165.00	-4	26,099	-0.02%
2023/05/16	5	160.00	1.1	161.45	161.00	4	25,638	0.02%
2023/05/15	0.1	156.50	0	0.00	156.00	0.1	25,354	0.00%
2023/05/12	0	0.00	1	160.00	160.00	-1	25,345	0.00%
2023/05/11	4.3	157.20	5	157.70	156.00	-0.7	25,166	0.00%
2023/05/10	4	157.75	21	157.52	158.00	-17	25,089	-0.07%
2023/05/09	5	160.20	7	160.64	160.50	-2	25,096	-0.01%
2023/05/08	10	160.30	13.9	159.37	161.00	-3.9	25,088	-0.02%
2023/05/05	1	152.50	8	150.25	152.50	-7	24,541	-0.03%
2023/05/04	6	147.75	9	146.72	148.50	-3	24,440	-0.01%
2023/05/03	0	0.00	6	147.33	147.00	-6	24,546	-0.02%
2023/05/02	15.1	144.67	13	146.19	143.50	2.1	24,416	0.01%
2023/04/28	2	145.25	15	143.53	145.00	-13	24,457	-0.05%
2023/04/27	1	135.50	0	0.00	136.50	1	23,763	0.00%
2023/04/26	4	139.00	6	136.75	139.00	-2	23,835	-0.01%
2023/04/25	8	137.31	7	138.93	135.00	1	23,701	0.00%
2023/04/24	5	138.80	5	136.40	139.50	0	23,545	0.00%
2023/04/21	8	137.25	9	136.50	136.50	-1	23,472	0.00%
2023/04/20	4	135.50	4	133.00	135.50	0	23,368	0.00%
2023/04/19	5.1	134.37	0	0.00	132.50	5.1	23,543	0.02%
2023/04/18	3	137.83	1	138.00	136.50	2	23,617	0.01%
2023/04/17	3	137.50	0	0.00	139.00	3	23,761	0.01%
2023/04/14	5	139.80	2	139.00	139.00	3	23,949	0.01%
2023/04/13	4	140.13	4	140.63	139.50	0	23,954	0.00%
2023/04/12	7	141.86	3	142.33	142.00	4	23,932	0.02%
2023/04/11	0	0.00	2	145.25	143.00	-2	23,978	-0.01%
2023/04/10	2	144.50	1	144.50	144.50	1	24,062	0.00%
2023/04/07	0	0.00	4	144.00	144.50	-4	24,146	-0.02%
2023/04/06	4	144.63	0	0.00	144.00	4	24,192	0.02%
2023/03/31	3	148.50	1	150.50	147.50	2	24,432	0.01%
2023/03/30	3	146.33	52	144.61	147.50	-49	24,442	-0.20%
2023/03/29	2	140.25	38	140.03	140.50	-36	24,829	-0.14%
2023/03/28	13	139.92	4	139.00	138.50	9	25,628	0.04%
2023/03/27	5	145.60	1.1	147.32	145.50	3.9	25,225	0.02%
2023/03/24	9	147.83	8.2	149.02	148.00	0.8	25,244	0.00%
2023/03/23	7.2	144.42	13	144.23	146.00	-5.8	24,511	-0.02%
2023/03/22	74	142.01	2	141.50	140.00	72	24,185	0.30%
2023/03/21	4	137.63	3.4	138.35	138.50	0.6	24,170	0.00%
2023/03/20	0	0.00	1	136.00	135.50	-1	23,881	0.00%
2023/03/16	1	130.00	2	129.25	129.50	-1	24,434	0.00%
2023/03/15	0	0.00	7	131.00	131.00	-7	25,342	-0.03%
2023/03/13	0	0.00	2	133.50	133.50	-2	26,381	-0.01%
2023/03/10	9	133.39	8	133.19	131.50	1	26,488	0.00%
2023/03/09	0	0.00	23	136.20	136.00	-23	27,683	-0.08%
2023/03/08	1	137.00	1	137.00	137.00	0	27,666	0.00%
2023/03/07	3	135.83	0	0.00	136.50	3	27,869	0.01%
2023/03/06	0	0.00	8	138.50	138.50	-8	27,852	-0.03%
2023/03/03	24	137.71	2	137.50	136.50	22	28,013	0.08%
2023/03/02	4	132.00	4	133.00	134.00	0	27,673	0.00%
2023/03/01	5	129.10	5	127.40	131.50	0	27,695	0.00%
2023/02/24	31.1	129.10	23	130.02	128.00	8.1	27,536	0.03%
2023/02/23	4	134.50	5	133.20	134.00	-1	27,064	0.00%
2023/02/21	4	137.25	0	0.00	137.50	4	27,513	0.01%
2023/02/20	1	137.00	0	0.00	136.50	1	27,910	0.00%
2023/02/17	6	136.17	3	136.50	136.00	3	28,466	0.01%
2023/02/16	1	138.50	0	0.00	138.50	1	29,275	0.00%
2023/02/15	1	137.00	6	133.67	137.50	-5	30,468	-0.02%
2023/02/14	0	0.00	12	131.38	131.50	-12	30,890	-0.04%
2023/02/13	1	129.50	5	128.50	128.50	-4	32,245	-0.01%
2023/02/10	12	129.79	5	129.50	129.00	7	33,137	0.02%
2023/02/09	6	132.17	6	132.00	132.50	0	33,431	0.00%
2023/02/08	3	130.67	8	131.00	131.50	-5	33,774	-0.01%
2023/02/07	12	129.88	18	130.50	130.00	-6	33,943	-0.02%
2023/02/06	15.1	129.97	4	131.25	129.00	11.1	34,204	0.03%
2023/02/03	14.1	138.20	14	139.89	137.00	0.1	34,062	0.00%
2023/02/02	11	142.86	18	143.03	143.50	-7	34,277	-0.02%
2023/02/01	16	141.31	9	141.22	141.50	7	34,457	0.02%
2023/01/31	1	136.00	1.1	136.09	136.50	-0.1	34,564	0.00%
2023/01/30	26	134.62	37	135.27	136.00	-11	35,279	-0.03%
2023/01/17	4	126.50	53	127.08	127.00	-49	35,331	-0.14%
2023/01/16	27.1	128.70	0	0.00	128.00	27.1	36,209	0.07%
2023/01/13	1	126.50	2	129.50	126.00	-1	36,404	0.00%
2023/01/12	1	127.50	4	128.25	125.00	-3	36,934	-0.01%
2023/01/11	1	127.00	1	127.50	128.00	0	37,413	0.00%
2023/01/10	4.1	126.01	0	0.00	126.50	4.1	37,953	0.01%
2023/01/09	22	126.45	13	127.23	127.50	9	38,592	0.02%
2023/01/06	19	122.76	13	120.92	123.00	6	38,463	0.02%
2023/01/05	1	120.00	1	119.00	119.00	0	38,437	0.00%
2023/01/04	6	119.58	3	120.00	120.00	3	38,524	0.01%
2022/12/30	10	120.70	7	122.43	120.00	3	38,893	0.01%
2022/12/29	2	121.50	3	121.50	121.50	-1	38,945	0.00%
2022/12/28	1	121.00	1	120.00	120.00	0	39,277	0.00%
2022/12/27	10	124.00	0	0.00	122.50	10	39,633	0.03%
2022/12/26	7	122.57	8	123.31	123.00	-1	39,842	0.00%
2022/12/23	6	122.67	16	122.56	125.00	-10	40,196	-0.02%
2022/12/22	10.1	121.38	7	122.50	122.00	3.1	40,091	0.01%
2022/12/21	21	122.90	17	123.15	120.50	4	40,102	0.01%
2022/12/20	19.1	129.52	4	129.25	126.50	15.1	39,454	0.04%
2022/12/19	2	141.25	2	140.50	140.50	0	38,921	0.00%
2022/12/16	6	142.50	6	143.33	142.00	0	38,881	0.00%
2022/12/15	16	148.56	5	148.10	149.00	11	38,834	0.03%
2022/12/14	6	147.25	2	146.25	147.50	4	38,939	0.01%
2022/12/13	4	149.75	2	149.00	146.00	2	39,001	0.01%
2022/12/12	2	149.75	2	148.75	150.00	0	38,827	0.00%
2022/12/09	11	150.09	2	151.25	149.50	9	39,005	0.02%
2022/12/08	8	148.38	17	148.21	149.50	-9	38,854	-0.02%
2022/12/07	16.1	154.63	12	155.71	150.00	4.1	38,833	0.01%
2022/12/06	14.1	166.82	0	0.00	163.00	14.1	38,234	0.04%
2022/12/05	4.2	165.19	12	167.17	166.00	-7.8	38,054	-0.02%
2022/12/02	1	159.50	2	159.75	160.50	-1	37,559	0.00%
2022/12/01	67	162.59	23	163.93	159.50	44	37,807	0.12%
2022/11/30	4	153.38	3	153.67	155.50	1	36,551	0.00%
2022/11/29	8	151.00	9	152.33	151.00	-1	36,655	0.00%
2022/11/28	5	155.50	5	154.50	155.50	0	36,801	0.00%
2022/11/25	0	0.00	2	159.50	156.50	-2	37,569	-0.01%
2022/11/24	5	156.30	5	155.60	157.50	0	37,308	0.00%
2022/11/23	1	155.00	1	155.00	153.50	0	37,153	0.00%
2022/11/22	1	157.00	0	0.00	156.00	1	37,179	0.00%
2022/11/21	0	0.00	3	155.33	157.00	-3	37,057	-0.01%
2022/11/18	8	158.50	23.1	157.32	154.00	-15.1	36,990	-0.04%
2022/11/17	10	159.35	6	159.00	158.50	4	36,745	0.01%
2022/11/16	4	160.25	4	160.38	161.50	0	36,811	0.00%
2022/11/15	15	158.30	54	159.39	161.00	-39	36,767	-0.11%
2022/11/14	13	159.96	7	160.21	158.50	6	36,487	0.02%
2022/11/11	2	158.50	25	160.64	158.00	-23	35,903	-0.06%
2022/11/10	3	144.33	4	144.63	147.00	-1	34,562	0.00%
2022/11/09	6	142.58	20	140.65	145.00	-14	34,019	-0.04%
2022/11/08	21	133.40	7	132.14	133.00	14	33,249	0.04%
2022/11/07	2	128.50	5	129.60	128.00	-3	32,763	-0.01%
2022/11/04	4	125.63	2	127.25	129.00	2	32,663	0.01%
2022/11/03	4	127.63	2	127.75	127.50	2	32,429	0.01%
2022/11/02	3	127.17	2	127.50	127.50	1	32,426	0.00%
2022/11/01	3	124.83	10	124.40	125.00	-7	32,127	-0.02%
2022/10/31	3	124.83	13	124.46	124.50	-10	32,406	-0.03%
2022/10/28	4	121.88	8	122.13	122.50	-4	32,386	-0.01%
2022/10/27	5	119.40	4	120.38	120.50	1	32,343	0.00%
2022/10/26	36	120.29	9	118.56	118.50	27	32,566	0.08%
2022/10/25	2	121.50	4	122.25	121.50	-2	32,418	-0.01%
2022/10/24	17	122.91	2	122.00	122.00	15	32,909	0.05%
2022/10/21	2	117.75	4	118.13	116.50	-2	33,140	-0.01%
2022/10/20	2	116.25	1	117.00	116.50	1	33,587	0.00%
2022/10/19	6	122.75	6	122.75	122.50	0	33,184	0.00%
2022/10/18	5	122.40	2	123.00	121.00	3	32,816	0.01%
2022/10/17	8	116.19	7	117.71	119.50	1	32,568	0.00%
2022/10/14	8	114.13	1	118.00	118.00	7	32,329	0.02%
2022/10/13	1	113.00	1	112.50	107.50	0	32,698	0.00%
2022/10/11	0	0.00	20	114.50	112.00	-20	32,949	-0.06%
2022/10/07	3	120.33	3	121.67	120.00	0	33,045	0.00%
2022/10/06	9	121.56	9	122.67	123.50	0	33,041	0.00%
2022/10/05	2	122.50	2	122.75	121.50	0	33,122	0.00%
2022/10/04	1	120.00	1.1	120.68	122.50	-0.1	32,909	0.00%
2022/10/03	0	0.00	1	116.00	117.50	-1	32,733	0.00%
2022/09/29	1.1	118.73	1	116.00	113.00	0.1	33,152	0.00%
2022/09/28	5	118.30	2	117.25	115.00	3	33,183	0.01%
2022/09/27	2	121.50	5	120.60	123.50	-3	33,283	-0.01%
2022/09/26	0	0.00	1	121.50	118.00	-1	33,442	0.00%
2022/09/23	2	124.25	2	124.25	123.00	0	33,728	0.00%
2022/09/21	7	127.29	4	129.50	127.50	3	33,785	0.01%
2022/09/20	5	129.30	2	129.00	129.00	3	34,024	0.01%
2022/09/19	2	131.25	4	131.50	131.50	-2	34,086	-0.01%
2022/09/16	21	132.48	1	133.00	130.00	20	34,195	0.06%
2022/09/15	2	134.25	1	136.00	133.00	1	34,302	0.00%
2022/09/14	3	133.50	0	0.00	135.50	3	34,700	0.01%
2022/09/13	12.1	139.48	0	0.00	139.00	12.1	34,961	0.03%
2022/09/12	1	142.50	2	144.50	142.50	-1	35,100	0.00%
2022/09/08	9	139.00	8	138.81	139.50	1	36,276	0.00%
2022/09/07	2	138.00	3	136.33	139.00	-1	37,968	0.00%
2022/09/06	1	139.50	1	140.50	139.00	0	38,164	0.00%
2022/09/05	4	138.75	15	138.90	138.00	-11	38,203	-0.03%
2022/09/02	2	138.00	5	139.50	138.50	-3	38,114	-0.01%
2022/09/01	22	141.50	11	144.23	138.00	11	37,632	0.03%
2022/08/31	0	0.00	1	152.00	151.50	-1	36,962	0.00%
2022/08/30	2	153.00	2	151.50	153.00	0	37,023	0.00%
2022/08/29	0.1	151.00	0	0.00	151.50	0.1	37,115	0.00%
2022/08/26	0	0.00	1	158.00	156.50	-1	36,956	0.00%
2022/08/25	0	0.00	5	155.00	154.50	-5	37,138	-0.01%
2022/08/24	8.1	152.07	6	154.17	154.50	2.1	37,485	0.01%
2022/08/23	4	157.75	4	157.50	154.50	0	37,409	0.00%
2022/08/22	6	166.00	5	163.50	163.50	1	37,361	0.00%
2022/08/19	8	163.44	6	163.50	163.50	2	37,206	0.01%
2022/08/18	12	158.79	12	156.21	160.00	0	37,362	0.00%
2022/08/16	1	162.50	1	162.00	162.50	0	37,334	0.00%
2022/08/15	10	164.00	5	161.00	163.50	5	37,170	0.01%
2022/08/12	12	157.50	13	157.12	158.00	-1	36,528	0.00%
2022/08/11	3	153.33	4	153.00	152.50	-1	36,305	0.00%
2022/08/09	1	153.50	6	154.25	154.00	-5	36,220	-0.01%
2022/08/08	6	150.42	4	148.67	153.00	2	36,151	0.01%
2022/08/05	5	151.50	6.2	150.45	150.50	-1.2	36,140	0.00%
2022/08/04	4	146.25	4	145.63	146.00	0	35,785	0.00%
2022/08/03	13	146.89	11	148.05	147.50	2	35,343	0.01%
2022/08/02	10.2	147.44	4	149.13	148.00	6.2	35,063	0.02%
2022/08/01	11	155.05	10	155.55	155.00	1	34,607	0.00%
2022/07/29	18	158.25	13	158.54	158.50	5	34,030	0.01%
2022/07/28	49	166.13	4	170.13	162.00	45	33,366	0.13%
2022/07/27	15	174.93	35	175.69	179.50	-20	32,397	-0.06%
2022/07/26	5	172.90	2	172.00	170.00	3	31,648	0.01%
2022/07/25	2	174.01	0	0.00	176.00	2	31,695	0.01%
2022/07/22	4	178.25	1	178.00	177.00	3	32,085	0.01%
2022/07/21	2	173.00	1	177.00	177.50	1	32,633	0.00%
2022/07/20	1	169.00	3	169.83	170.50	-2	32,356	-0.01%
2022/07/19	1	164.00	4	164.88	164.00	-3	31,985	-0.01%
2022/07/18	4	163.63	6	163.17	163.50	-2	31,886	-0.01%
2022/07/15	3	154.83	5	155.30	156.50	-2	31,603	-0.01%
2022/07/14	1	153.00	1	155.00	153.50	0	31,402	0.00%
2022/07/13	12	157.25	14	152.25	149.50	-2	31,220	-0.01%
2022/07/12	0	0.00	1	152.00	148.50	-1	31,142	0.00%
2022/07/11	7	156.50	4	154.00	153.00	3	31,094	0.01%
2022/07/08	2	157.00	1	157.50	157.50	1	30,828	0.00%
2022/07/07	8	155.94	12	154.25	156.50	-4	30,399	-0.01%
2022/07/06	7	153.79	3	153.17	147.50	4	30,012	0.01%
2022/07/05	4	152.38	28	153.20	153.50	-24	29,996	-0.08%
2022/07/04	25	148.68	7	151.00	149.00	18	29,582	0.06%
2022/07/01	10	149.25	15	150.53	146.00	-5	29,430	-0.02%
2022/06/30	12	158.67	6	158.67	158.50	6	29,122	0.02%
2022/06/29	0	0.00	9	161.56	162.50	-9	29,127	-0.03%
2022/06/28	5	161.30	1	158.00	161.00	4	29,070	0.01%
2022/06/27	0	0.00	13	167.23	167.50	-13	29,029	-0.04%
2022/06/24	4	160.13	10.1	160.98	160.50	-6.1	28,920	-0.02%
2022/06/23	12	159.13	5	160.20	159.00	7	28,778	0.02%
2022/06/22	5	161.40	1	160.00	158.00	4	28,839	0.01%
2022/06/21	4	169.00	5.3	164.13	169.50	-1.3	28,464	0.00%
2022/06/20	8	162.69	8	162.63	157.50	0	28,086	0.00%
2022/06/17	21	163.64	34.5	162.75	166.00	-13.5	27,775	-0.05%
2022/06/16	31.1	173.37	31	177.31	165.50	0.1	26,598	0.00%
2022/06/15	5.6	194.49	162	190.36	183.00	-156.4	24,896	-0.63%	大賣/鉅額交易
2022/06/14	0	0.00	1	200.50	201.50	-1	24,619	0.00%
2022/06/09	1	206.00	0	0.00	206.50	1	25,540	0.00%
2022/06/08	0	0.00	2	204.25	204.50	-2	25,585	-0.01%
2022/06/07	3	200.50	3	202.33	200.00	0	25,898	0.00%
2022/06/06	1	202.53	2	205.25	203.50	-1	26,165	0.00%
2022/06/02	10	203.00	3	202.50	203.50	7	26,590	0.03%
2022/06/01	6	206.08	4	206.50	205.50	2	26,890	0.01%
2022/05/31	0	0.00	2	215.75	215.50	-2	26,755	-0.01%
2022/05/30	0	0.00	9	211.28	213.00	-9	26,804	-0.03%
2022/05/27	6	204.08	5	204.90	201.50	1	26,707	0.00%
2022/05/26	22	203.61	1	202.06	201.50	21	27,153	0.08%
2022/05/25	8	209.44	6	205.17	213.00	2	27,629	0.01%
2022/05/24	3	212.31	1	214.00	204.00	2	28,654	0.01%
2022/05/20	1	220.50	7	219.57	217.00	-6	29,177	-0.02%
2022/05/19	3	215.84	2	218.00	219.00	1	29,942	0.00%
2022/05/18	1	223.50	2	225.00	222.50	-1	30,060	0.00%
2022/05/17	3	217.33	6	219.25	219.50	-3	30,272	-0.01%
2022/05/13	1	212.00	1	213.00	215.00	0	30,139	0.00%
2022/05/12	3	210.50	3	211.50	208.50	0	30,285	0.00%
2022/05/11	1	216.00	1	211.50	212.00	0	30,484	0.00%
2022/05/10	12	214.79	12	206.50	216.50	0	30,940	0.00%
2022/05/09	1	209.50	3	212.34	211.00	-2	30,922	-0.01%
2022/05/06	15	209.10	10	210.30	208.00	5	30,785	0.02%
2022/05/05	4	222.63	7	224.71	218.00	-3	30,673	-0.01%
2022/05/04	3	217.50	3	219.17	217.50	0	30,545	0.00%
2022/05/03	9	215.17	5	213.50	213.50	4	30,705	0.01%
2022/04/29	5	213.00	9	213.17	213.00	-4	31,125	-0.01%
2022/04/28	15	210.37	13	206.04	205.50	2	30,759	0.01%
2022/04/27	21	205.79	18	208.70	216.50	3	30,313	0.01%
2022/04/26	8.2	198.34	10	199.90	199.50	-1.8	29,572	-0.01%
2022/04/25	4	203.75	3	203.99	202.00	1	29,559	0.00%
2022/04/22	7	211.21	5	211.40	210.00	2	29,503	0.01%
2022/04/21	1	220.50	5	219.80	220.00	-4	29,467	-0.01%
2022/04/20	2	219.00	12	219.00	220.00	-10	29,621	-0.03%
2022/04/19	10	212.00	5	210.50	210.50	5	29,648	0.02%
2022/04/18	3.2	204.41	2	205.00	206.50	1.2	29,942	0.00%
2022/04/15	0	207.00	0	0.00	205.00	0	30,175	0.00%
2022/04/14	5	220.50	5	218.50	217.50	0	30,373	0.00%
2022/04/13	4	215.38	0	0.00	216.50	4	30,535	0.01%
2022/04/12	2.2	219.27	2	217.00	215.00	0.2	30,631	0.00%
2022/04/11	10	218.30	9	214.72	213.50	1	30,835	0.00%
2022/04/08	16	228.63	3	230.50	231.00	13	30,643	0.04%
2022/04/07	2.2	234.73	1	231.50	227.00	1.2	30,609	0.00%
2022/04/06	0.1	233.14	2	232.00	230.50	-1.9	30,340	-0.01%
2022/04/01	3	241.83	0	0.00	243.50	3	30,397	0.01%
2022/03/31	1	246.50	10	248.00	249.00	-9	30,462	-0.03%
2022/03/30	12	249.92	3.1	248.55	248.50	8.9	31,026	0.03%
2022/03/29	3	245.00	3	243.00	244.00	0	30,997	0.00%
2022/03/28	9	241.00	23	240.91	241.00	-14	30,908	-0.05%
2022/03/25	28	243.84	11	243.05	246.00	17	30,920	0.05%
2022/03/24	6	238.50	7	236.93	238.50	-1	31,276	0.00%
2022/03/23	1	237.00	8	239.56	239.00	-7	31,287	-0.02%
2022/03/22	3	229.67	14	230.00	232.00	-11	31,155	-0.04%
2022/03/21	0	0.00	1	224.01	226.00	-1	31,103	0.00%
2022/03/18	2	219.75	1	220.00	219.50	1	31,121	0.00%
2022/03/17	21	225.02	2	222.25	225.50	19	31,208	0.06%
2022/03/16	13	216.69	5	217.20	212.50	8	31,179	0.03%
2022/03/15	51	219.06	28	221.64	217.50	23	31,113	0.07%
2022/03/14	15	226.10	6	228.92	225.00	9	31,009	0.03%
2022/03/11	5	236.20	21	236.29	235.50	-16	30,728	-0.05%
2022/03/10	17	238.88	83	236.96	241.00	-66	30,780	-0.21%
2022/03/09	80	227.00	2	225.50	227.00	78	30,999	0.25%
2022/03/08	31	222.37	8	221.25	216.00	23	30,961	0.07%
2022/03/07	4	227.99	6	223.33	222.00	-2	31,407	-0.01%
2022/03/04	3	249.83	2	249.50	245.00	1	31,477	0.00%
2022/03/03	13	249.04	2	249.25	246.00	11	31,984	0.03%
2022/03/02	10	244.45	16	249.69	250.00	-6	32,633	-0.02%
2022/03/01	2	249.67	5	255.20	246.50	-3	32,721	-0.01%
2022/02/25	7	256.50	4	256.50	254.00	3	32,163	0.01%
2022/02/24	6.2	236.89	14	245.25	243.00	-7.9	31,324	-0.03%
2022/02/23	16	233.00	8	235.88	240.50	8	30,098	0.03%
2022/02/21	4	238.88	0	0.00	237.50	4	29,981	0.01%
2022/02/18	3	242.00	9	243.66	242.00	-6	29,739	-0.02%
2022/02/17	0	232.50	11	236.14	234.50	-11	29,288	-0.04%
2022/02/16	13	233.81	3	232.18	233.50	10	29,726	0.03%
2022/02/15	1	223.50	2	222.51	222.50	-1	29,955	0.00%
2022/02/14	2	217.25	0	0.00	217.50	2	30,312	0.01%
2022/02/11	1	221.50	2	222.75	222.00	-1	30,787	0.00%
2022/02/10	2	219.75	1	216.50	217.50	1	31,135	0.00%
2022/02/09	2	210.00	4	214.26	221.50	-2	31,084	-0.01%
2022/02/08	2.1	205.98	0	0.00	205.50	2.1	31,235	0.01%
2022/02/07	3	204.00	1	203.00	203.00	2	31,609	0.01%
2022/01/25	6	203.17	1	201.00	200.50	5	33,702	0.01%
2022/01/24	2	202.25	2	202.75	207.00	0	34,432	0.00%
2022/01/21	10	206.55	12	211.08	201.00	-2	35,464	-0.01%
2022/01/20	3	219.00	5	218.50	222.00	-2	36,943	-0.01%
2022/01/19	1	214.00	6	216.17	215.50	-5	37,518	-0.01%
2022/01/18	43	224.44	6	222.92	222.00	37	38,503	0.10%
2022/01/17	11	222.36	11	222.86	221.50	0	39,119	0.00%
2022/01/14	5	214.00	0	0.00	220.00	5	39,465	0.01%
2022/01/13	14	216.07	0	0.00	218.00	14	39,962	0.04%
2022/01/12	56	214.73	5	215.50	216.00	51	41,611	0.12%
2022/01/11	138	208.70	137	209.99	208.50	1	42,418	0.00%	大買/大賣/
2022/01/10	13	210.50	1	215.00	209.50	12	42,602	0.03%
2022/01/07	7	216.86	11	216.55	217.50	-4	42,644	-0.01%
2022/01/06	5	223.40	1	223.00	221.00	4	42,499	0.01%
2022/01/05	2	237.25	2	230.50	230.00	0	42,443	0.00%
2022/01/04	1	232.00	1	236.00	237.00	0	42,333	0.00%
2022/01/03	2	236.50	2	237.75	231.00	0	42,224	0.00%
2021/12/30	1	235.96	6	233.42	231.00	-5	42,145	-0.01%
2021/12/29	1	236.00	0	0.00	233.00	1	42,103	0.00%
2021/12/28	1	239.50	2	239.25	239.00	-1	42,363	0.00%
2021/12/27	3	245.83	2	238.50	236.00	1	42,571	0.00%
2021/12/24	0	0.00	7	239.00	239.00	-7	42,333	-0.02%
2021/12/23	6	238.92	6	236.58	240.00	0	42,380	0.00%
2021/12/22	3	228.33	4	228.25	227.50	-1	41,890	0.00%
2021/12/21	1	219.50	4	219.63	222.50	-3	41,888	-0.01%
2021/12/20	1	218.50	1	218.00	218.00	0	42,008	0.00%
2021/12/17	8.1	225.47	1	219.00	222.00	7.1	41,913	0.02%
2021/12/16	2	224.00	2	222.25	225.00	0	41,271	0.00%
2021/12/15	1	218.50	5	221.50	221.50	-4	41,202	-0.01%
2021/12/14	1	217.50	2	218.00	216.00	-1	41,149	0.00%
2021/12/13	3	219.83	2	220.50	220.50	1	41,250	0.00%
2021/12/10	4	218.00	9	223.39	224.50	-5	41,011	-0.01%
2021/12/09	8	221.63	4	225.62	218.00	4	40,704	0.01%
2021/12/08	1	223.50	8	222.94	221.00	-7	40,307	-0.02%
2021/12/07	2	221.25	3.2	220.94	216.50	-1.2	40,093	0.00%
2021/12/06	3	216.33	2	218.50	219.00	1	39,898	0.00%
2021/12/03	2	214.75	2	214.50	217.50	0	40,230	0.00%
2021/12/02	16	217.78	0	0.00	213.00	16	40,435	0.04%
2021/12/01	4	223.12	1	223.50	223.50	3	40,183	0.01%
2021/11/30	3.1	222.89	5.3	226.56	228.00	-2.3	40,365	-0.01%
2021/11/29	1	213.50	12	207.34	213.00	-11	39,603	-0.03%
2021/11/26	83	205.98	73	207.51	207.50	10	39,141	0.03%
2021/11/25	5	207.90	13	205.61	210.50	-8	38,392	-0.02%
2021/11/24	4	199.63	5.1	199.79	198.50	-1.1	37,769	0.00%
2021/11/23	6	197.08	4	196.50	197.00	2	37,719	0.01%
2021/11/22	2	196.50	1	195.50	196.00	1	37,712	0.00%
2021/11/19	4	194.38	3	195.83	195.50	1	37,944	0.00%
2021/11/18	5	191.50	1	192.00	192.50	4	37,931	0.01%
2021/11/17	3	195.67	2	196.00	198.00	1	37,752	0.00%
2021/11/16	2.2	194.07	4	196.50	195.00	-1.8	37,770	0.00%
2021/11/15	10	199.50	7.1	197.59	196.00	2.9	37,550	0.01%
2021/11/12	1.1	204.27	1	199.00	202.00	0.1	37,218	0.00%
2021/11/11	3	196.33	2	194.50	195.00	1	36,710	0.00%
2021/11/10	3.1	196.35	3	197.00	199.50	0.1	36,293	0.00%
2021/11/09	8	196.31	8	195.81	192.50	0	36,056	0.00%
2021/11/08	2	188.50	22	189.34	190.00	-20	35,453	-0.06%
2021/11/05	6	188.08	19	185.82	195.00	-13	35,339	-0.04%
2021/11/04	0	0.00	1	191.00	190.00	-1	34,840	0.00%
2021/11/03	10	186.80	6	186.00	187.50	4	34,226	0.01%
2021/11/02	9	193.78	9	193.33	196.00	0	33,303	0.00%
2021/11/01	35	190.59	0	0.00	189.00	35	32,188	0.11%
2021/10/29	6	181.69	14	182.25	190.00	-8	31,402	-0.03%
2021/10/28	30	177.97	29	178.05	178.50	1	30,448	0.00%
2021/10/27	1	171.00	15	171.40	171.50	-14	28,531	-0.05%
2021/10/26	7	156.14	11	155.82	156.00	-4	28,742	-0.01%
2021/10/25	9	149.50	10.1	149.74	150.50	-1.1	29,124	0.00%
2021/10/22	2	143.25	1	143.50	143.50	1	29,002	0.00%
2021/10/21	4.1	143.89	2	144.50	142.00	2.1	28,860	0.01%
2021/10/20	32	143.80	25	147.90	145.50	7	28,646	0.02%
2021/10/19	26	137.25	37	140.02	141.50	-11	27,469	-0.04%
2021/10/18	11	129.50	11	129.18	129.00	0	27,003	0.00%
2021/10/15	8	122.31	12	126.42	126.00	-4	27,093	-0.01%
2021/10/14	1	117.00	1	118.00	117.00	0	26,922	0.00%
2021/10/13	8	116.19	0	0.00	116.00	8	26,806	0.03%
2021/10/08	10	128.00	10	129.50	130.00	0	26,985	0.00%
2021/10/07	0	0.00	0	125.50	126.50	0	27,350	0.00%
2021/10/06	1	125.43	1	121.50	121.50	0	27,579	0.00%
2021/10/05	5	120.50	3	125.17	125.50	2	28,182	0.01%
2021/10/04	0	0.00	2	122.50	122.50	-2	28,552	-0.01%
2021/10/01	11	129.00	3	130.00	127.50	8	29,957	0.03%
2021/09/30	2	130.47	0	0.00	132.00	2	30,758	0.01%
2021/09/28	5	132.00	5	135.70	137.00	0	31,223	0.00%
2021/09/27	11	138.68	7	139.79	138.00	4	31,120	0.01%
2021/09/24	1	144.00	2	145.00	143.00	-1	31,299	0.00%
2021/09/23	1	143.00	0	0.00	142.00	1	31,283	0.00%
2021/09/22	6	142.42	0	0.00	141.00	6	31,298	0.02%
2021/09/17	1	144.00	1	145.07	147.50	0	31,413	0.00%
2021/09/16	5	145.50	0	0.00	145.50	5	31,702	0.02%
2021/09/15	0	0.00	2	142.50	141.50	-2	32,148	-0.01%
2021/09/14	5	145.50	5.1	143.04	142.50	-0.1	32,906	0.00%
2021/09/13	0	0.00	2	144.50	144.50	-2	34,201	-0.01%
2021/09/10	3	144.17	4	143.75	145.50	-1	34,822	0.00%
2021/09/09	3	144.17	2	142.50	144.00	1	35,693	0.00%
2021/09/08	5	143.50	4	144.63	143.00	1	36,309	0.00%
2021/09/07	18	149.19	18	150.75	148.50	0	36,278	0.00%
2021/09/06	19	154.71	12	155.88	154.50	7	36,028	0.02%
2021/09/03	2	152.25	0	154.50	155.00	2	36,071	0.01%
2021/09/02	1	150.50	0	0.00	147.50	1	36,138	0.00%
2021/09/01	0	0.00	1	149.00	148.50	-1	36,936	0.00%
2021/08/31	1	146.00	0	0.00	147.50	1	38,702	0.00%
2021/08/30	0	0.00	3	147.33	148.00	-3	40,199	-0.01%
2021/08/27	1	146.50	0	0.00	144.50	1	40,642	0.00%
2021/08/26	1.1	144.29	0	0.00	139.50	1.1	41,119	0.00%
2021/08/25	0.1	142.50	0	0.00	142.50	0.1	41,272	0.00%
2021/08/23	4	135.50	9	136.78	138.00	-5	41,850	-0.01%
2021/08/20	0	0.00	0	134.00	134.00	0	41,914	0.00%
2021/08/19	6	132.92	1	131.00	131.00	5	41,943	0.01%
2021/08/18	1	135.50	0	0.00	138.00	1	41,982	0.00%
2021/08/17	3	132.00	0	0.00	128.50	3	42,183	0.01%
2021/08/16	0	0.00	1	136.50	136.50	-1	42,389	0.00%
2021/08/13	1	135.03	0.1	135.50	135.00	1	42,727	0.00%
2021/08/12	2	140.50	2	141.00	142.00	0	42,740	0.00%
2021/08/11	0	0.00	4	137.13	138.50	-4	42,965	-0.01%
2021/08/10	11	141.32	8	143.06	141.00	3	43,419	0.01%
2021/08/09	5.1	145.99	6	145.67	145.00	-0.9	43,941	0.00%
2021/08/06	2	145.00	0	0.00	146.00	2	44,561	0.00%
2021/08/05	1	148.50	2	149.00	148.50	-1	44,987	0.00%
2021/08/04	1	147.50	0	0.00	147.00	1	45,362	0.00%
2021/08/03	6	148.17	3	146.52	150.00	3	45,466	0.01%
2021/08/02	3	145.33	1	145.50	145.50	2	45,164	0.00%
2021/07/30	4	149.48	4	146.25	146.00	0	45,517	0.00%
2021/07/29	4.2	148.34	24.1	149.69	151.50	-19.9	45,311	-0.04%
2021/07/28	5	134.20	6	137.58	138.00	-1	44,177	0.00%
2021/07/27	3	141.67	1	141.50	142.00	2	44,252	0.00%
2021/07/26	1	143.50	8	145.50	146.00	-7	44,447	-0.02%
2021/07/23	7	148.43	5	142.00	139.50	2	45,863	0.00%
2021/07/22	1	143.50	11.1	145.99	146.50	-10.1	45,892	-0.02%
2021/07/21	16	143.15	16	142.59	137.50	0	45,871	0.00%
2021/07/20	16	141.94	3	141.00	141.50	13	46,677	0.03%
2021/07/16	5	144.20	0	0.00	143.50	5	46,909	0.01%
2021/07/15	5	143.10	10	143.10	143.50	-5	46,916	-0.01%
2021/07/14	9	141.50	13	141.81	143.00	-4	46,657	-0.01%
2021/07/13	18	138.44	2	137.50	136.00	16	46,685	0.03%
2021/07/12	3	141.67	0	0.00	140.50	3	46,350	0.01%
2021/07/09	6	141.08	5.1	142.50	142.50	1	45,699	0.00%
2021/07/08	17.1	143.47	17	141.94	141.00	0.1	45,170	0.00%
2021/07/07	2	136.25	3.1	138.98	137.00	-1.1	43,617	0.00%
2021/07/06	0	0.00	1.2	131.80	132.50	-1.2	42,823	0.00%
2021/07/05	6	130.33	15.1	134.32	132.00	-9.1	42,622	-0.02%
2021/07/02	7	127.43	6	127.33	126.50	1	42,212	0.00%
2021/07/01	1.1	123.93	20	126.00	123.50	-18.9	42,277	-0.04%
2021/06/29	8	129.44	0	0.00	127.50	8	42,316	0.02%
2021/06/28	5	128.60	11	127.82	129.00	-6	42,459	-0.01%
2021/06/25	0.1	128.00	3	128.33	127.50	-3	43,049	-0.01%
2021/06/24	11	132.41	10.1	133.71	131.00	0.9	42,902	0.00%
2021/06/23	12.2	133.86	9.1	134.52	132.00	3.1	42,736	0.01%
2021/06/22	40	137.65	17	137.97	134.50	23	42,414	0.05%
2021/06/21	11.1	130.64	2	130.75	131.00	9.1	41,300	0.02%
2021/06/18	11	135.50	2.1	133.93	130.00	9	40,949	0.02%
2021/06/17	2	128.00	12.1	132.08	134.00	-10.1	40,204	-0.02%
2021/06/16	6	128.75	2	130.00	126.00	4	39,790	0.01%
2021/06/15	1.1	127.00	0.1	127.00	127.00	1	39,540	0.00%
2021/06/11	3	126.00	2.1	125.06	124.50	0.9	39,293	0.00%
2021/06/10	7.1	127.30	6	128.00	129.00	1.1	38,866	0.00%
2021/06/09	19	128.66	9.1	128.07	127.00	10	38,364	0.03%
2021/06/08	13.1	129.06	14.1	129.26	125.50	-1	37,625	0.00%
2021/06/07	3	120.50	5.1	123.54	127.50	-2.1	35,915	-0.01%
2021/06/04	7.2	117.58	0	0.00	117.50	7.2	34,528	0.02%
2021/06/03	0	0.00	67	121.20	121.50	-67	34,260	-0.20%
2021/06/01	20	112.00	0.1	113.00	113.00	19.9	33,590	0.06%
2021/05/31	21	110.36	26	111.19	112.50	-5	33,698	-0.01%
2021/05/28	1	104.00	1	106.00	104.50	0	33,554	0.00%
2021/05/27	0.1	101.00	0	0.00	101.00	0.1	33,888	0.00%
2021/05/26	11	103.27	0	0.00	103.00	11	34,331	0.03%
2021/05/25	32	107.03	2.1	106.21	105.50	29.9	35,061	0.09%
2021/05/24	3	100.40	35	100.28	103.50	-32	36,108	-0.09%
2021/05/21	32	98.36	10	98.17	100.50	22	37,302	0.06%
2021/05/20	16	96.68	7	95.41	94.60	9	37,401	0.02%
2021/05/19	14	98.23	18	98.93	98.10	-4	37,295	-0.01%
2021/05/18	2	99.35	1	98.30	99.70	1	37,232	0.00%
2021/05/17	5	94.82	84	96.04	93.10	-79	37,215	-0.21%
2021/05/14	85	98.10	5	98.02	95.00	80	37,677	0.21%
2021/05/13	0	0.00	1	96.10	94.60	-1	38,375	0.00%
2021/05/11	0	0.00	30	100.00	96.40	-30	37,916	-0.08%
2021/05/10	1	102.00	0	0.00	101.50	1	37,896	0.00%
2021/05/07	9	107.00	4	107.13	106.50	5	37,982	0.01%
2021/05/06	30	103.00	5	104.00	106.50	25	37,971	0.07%
2021/05/05	1	100.00	8	100.50	99.00	-7	37,700	-0.02%
2021/05/04	0	0.00	3	104.00	104.50	-3	37,873	-0.01%
2021/05/03	0	0.00	63	115.13	109.50	-63	37,914	-0.17%
2021/04/29	23	119.72	12.7	118.58	115.00	10.3	38,351	0.03%
2021/04/28	1	106.00	3	110.00	112.50	-2	36,899	-0.01%
2021/04/27	0	0.00	6	102.33	102.50	-6	36,684	-0.02%
2021/04/26	9	96.84	44.3	98.31	99.80	-35.3	36,282	-0.10%
2021/04/23	1	94.10	11	93.97	94.20	-10	35,756	-0.03%
2021/04/22	64	93.72	1	91.40	90.80	63	36,308	0.17%
2021/04/21	3	92.93	0	0.00	92.60	3	36,378	0.01%
2021/04/20	3	93.63	100.3	92.62	93.30	-97.3	37,309	-0.26%
2021/04/19	0	0.00	4	93.00	93.20	-4	38,595	-0.01%
2021/04/16	0	0.00	2.2	90.15	90.10	-2.2	38,726	-0.01%
2021/04/15	1	87.70	0	0.00	87.90	1	39,070	0.00%
2021/04/14	0.2	86.80	12	87.36	87.50	-11.8	39,642	-0.03%
2021/04/13	1.3	88.32	0	0.00	88.00	1.3	41,201	0.00%
2021/04/12	2	90.30	2	90.25	89.60	0	42,270	0.00%
2021/04/09	1	93.40	0	0.00	91.70	1	43,353	0.00%
2021/04/08	1	92.20	4	92.25	92.90	-3	43,479	-0.01%
2021/04/07	3	92.30	1.3	93.29	91.40	1.7	43,664	0.00%
2021/04/06	5	93.80	0	92.50	93.10	5	43,839	0.01%
2021/04/01	10	92.80	0	0.00	91.60	10	43,770	0.02%
2021/03/31	2	91.60	0	0.00	91.50	2	43,520	0.00%
2021/03/30	5	92.24	17	93.29	91.20	-12	43,491	-0.03%
2021/03/29	13	89.78	3	90.00	89.80	10	43,283	0.02%
2021/03/26	8	89.29	20	88.43	89.90	-12	43,297	-0.03%
2021/03/25	14	87.80	204	86.38	85.90	-190	43,389	-0.44%	大賣/鉅額交易
2021/03/24	2	88.50	1	89.09	87.90	1	43,405	0.00%
2021/03/23	13	88.12	1	88.80	88.00	12	44,490	0.03%
2021/03/22	3.3	87.89	2	87.70	87.70	1.3	45,900	0.00%
2021/03/19	2	89.85	1	89.00	89.00	1	46,716	0.00%
2021/03/18	7	92.70	4	92.60	92.10	3	46,643	0.01%
2021/03/17	2	91.10	0	0.00	90.90	2	47,115	0.00%
2021/03/16	5	91.42	2	91.45	90.70	3	47,263	0.01%
2021/03/15	0	0.00	1	90.40	90.60	-1	47,636	0.00%
2021/03/12	2	91.95	3	91.57	91.50	-1	47,867	0.00%
2021/03/11	5	91.20	5	92.30	92.90	0	47,966	0.00%
2021/03/10	1	88.70	1	88.40	88.70	0	48,491	0.00%
2021/03/09	7	86.89	0	0.00	86.60	7	48,790	0.01%
2021/03/05	2	92.35	0	0.00	91.20	2	50,104	0.00%
2021/03/04	84	92.12	6	92.22	92.70	78	52,442	0.15%
2021/03/03	21	92.65	12	92.28	91.80	9	53,757	0.02%
2021/03/02	6	97.20	5	99.60	94.30	1	55,577	0.00%
2021/02/26	11	96.90	11	95.17	97.50	0	56,057	0.00%
2021/02/25	20	96.42	16	98.76	95.60	4	56,942	0.01%
2021/02/24	9	99.43	4	99.01	97.00	5	57,015	0.01%
2021/02/23	7	98.13	24	98.03	99.60	-17	55,581	-0.03%
2021/02/22	0	0.00	13	95.44	95.40	-13	54,311	-0.02%
2021/02/19	4	91.48	3	92.47	91.60	1	53,977	0.00%
2021/02/18	14	91.25	12	91.19	91.60	2	54,251	0.00%
2021/02/17	9	90.63	7.3	91.76	91.60	1.7	54,421	0.00%
2021/02/05	147	85.56	12.3	87.13	89.70	134.7	54,179	0.25%	大買/鉅額交易
2021/02/04	3.6	85.02	144	82.70	84.10	-140.4	53,694	-0.26%	大賣/鉅額交易
2021/02/03	23	89.17	1	89.10	86.30	22	53,575	0.04%
2021/02/02	1	86.90	3	88.23	88.70	-2	54,535	0.00%
2021/02/01	8	85.24	1	86.89	85.80	7	54,538	0.01%
2021/01/29	3	89.20	1	86.50	86.50	2	55,129	0.00%
2021/01/28	5	88.56	1	89.70	88.10	4	55,493	0.01%
2021/01/27	11	92.87	7	94.44	92.60	4	55,971	0.01%
2021/01/26	11	94.42	11	96.45	94.00	0	56,395	0.00%
2021/01/25	28	97.82	10	99.64	95.70	18	57,058	0.03%
2021/01/22	4	98.60	9	98.24	101.00	-5	57,884	-0.01%
2021/01/21	195	94.87	7	94.91	95.60	188	59,732	0.31%	大買/鉅額交易
2021/01/20	8	93.98	1	93.60	92.40	7	61,407	0.01%
2021/01/19	3	96.43	3	96.33	96.40	0	61,789	0.00%
2021/01/18	6	96.95	1	96.00	95.00	5	61,976	0.01%
2021/01/15	5	98.30	36	97.82	100.00	-31	61,555	-0.05%
2021/01/14	17	96.99	13	97.70	96.70	4	61,284	0.01%
2021/01/13	21	99.33	135	99.26	97.60	-114	61,781	-0.18%	大賣/鉅額交易
2021/01/12	5	97.50	10	97.10	99.40	-5	61,431	-0.01%
2021/01/11	1	90.70	4	92.30	94.90	-3	60,811	0.00%
2021/01/08	11	90.00	11	91.99	90.20	0	61,011	0.00%
2021/01/07	10	92.18	9	92.16	92.10	1	61,312	0.00%
2021/01/06	29	95.56	23	95.43	91.10	6	61,376	0.01%
2021/01/05	46	92.40	94	90.18	94.30	-48	60,159	-0.08%
2021/01/04	13	91.02	23	90.86	90.50	-10	60,302	-0.02%
2020/12/31	0	0.00	1	87.70	87.40	-1	60,960	0.00%
2020/12/30	9	86.92	8	87.49	86.90	1	61,035	0.00%
2020/12/29	4	85.93	13	86.73	85.70	-9	61,404	-0.01%
2020/12/28	0	0.00	1	85.00	85.30	-1	61,824	0.00%
2020/12/25	1	85.30	0	0.00	84.00	1	62,192	0.00%
2020/12/24	13	84.69	0	0.00	84.50	13	63,048	0.02%
2020/12/23	22	86.06	8	84.80	86.20	14	63,601	0.02%
2020/12/22	92	84.09	3	83.83	82.10	89	63,628	0.14%
2020/12/21	44	83.35	2	84.05	84.40	42	63,914	0.07%
2020/12/18	21	87.18	1	85.60	85.60	20	63,587	0.03%
2020/12/17	9	87.62	26	86.15	86.00	-17	63,837	-0.03%
2020/12/16	19	87.85	20	88.40	86.70	-1	63,035	0.00%
2020/12/15	22	85.22	9	85.49	85.80	13	61,831	0.02%
2020/12/14	16	83.76	24	82.93	83.80	-8	61,512	-0.01%
2020/12/11	12	82.19	8	83.15	81.60	4	61,773	0.01%
2020/12/10	9	82.59	264	82.53	82.20	-255	62,338	-0.41%	大賣/鉅額交易
2020/12/09	10	83.70	85	83.54	83.20	-75	62,771	-0.12%
2020/12/08	4	83.50	12	83.98	84.50	-8	62,827	-0.01%
2020/12/07	2	82.10	20	82.01	82.00	-18	62,863	-0.03%
2020/12/04	33	82.40	92	82.39	81.30	-59	62,840	-0.09%
2020/12/03	13	84.20	69	83.82	83.70	-56	62,580	-0.09%
2020/12/02	11	85.34	72	85.52	85.20	-61	63,063	-0.10%
2020/12/01	18	86.64	2	87.75	84.70	16	63,151	0.03%
2020/11/30	5	91.94	10	92.32	89.90	-5	62,581	-0.01%
2020/11/27	7	90.13	26	90.35	90.40	-19	60,742	-0.03%
2020/11/26	30	87.38	147	87.85	89.60	-117	60,438	-0.19%	大賣/鉅額交易
2020/11/25	37	83.75	69	82.62	83.10	-32	58,650	-0.05%
2020/11/24	4	81.53	10	82.55	82.00	-6	58,605	-0.01%
2020/11/23	1	78.90	12	78.25	78.70	-11	57,910	-0.02%
2020/11/20	21	75.13	2	75.25	75.70	19	57,502	0.03%
2020/11/19	42	75.12	2	75.85	74.90	40	58,172	0.07%
2020/11/18	42	74.80	2	75.10	75.50	40	59,352	0.07%
2020/11/17	104	75.46	2	74.90	74.60	102	61,134	0.17%	大買/鉅額交易
2020/11/16	80	74.59	0	0.00	74.60	80	62,521	0.13%
2020/11/13	71	72.86	4	73.65	74.10	67	63,706	0.11%
2020/11/12	4	74.45	2	72.60	72.60	2	64,521	0.00%
2020/11/11	118	73.87	16	73.83	74.30	102	65,185	0.16%	大買/鉅額交易
2020/11/10	123	71.65	5	71.16	71.50	118	66,517	0.18%	大買/鉅額交易
2020/11/09	0	0.00	1.2	70.03	69.50	-1.2	69,019	0.00%
2020/11/06	5	69.98	4	70.50	68.80	1	71,463	0.00%
2020/11/05	63	69.09	11	68.76	68.80	52	72,740	0.07%
2020/11/04	48	68.17	29	67.31	68.80	19	72,944	0.03%
2020/11/03	46	66.78	4	66.80	66.30	42	72,802	0.06%
2020/11/02	52	65.78	96	67.24	65.20	-44	73,546	-0.06%
2020/10/30	61	68.78	10	68.28	68.20	51	74,091	0.07%
2020/10/29	25.2	67.73	24	69.04	67.90	1.2	73,573	0.00%
2020/10/28	48	75.71	561	75.90	74.90	-513	71,088	-0.72%	大賣/鉅額交易
2020/10/27	17	82.00	15	82.73	81.60	2	70,088	0.00%
2020/10/26	2	85.30	4	85.10	85.40	-2	70,887	0.00%
2020/10/23	3	86.27	5	85.74	85.10	-2	71,376	0.00%
2020/10/22	9	86.36	10	86.45	87.30	-1	72,429	0.00%
2020/10/21	8	88.06	7	86.80	86.40	1	72,400	0.00%
2020/10/20	1	85.60	8	87.28	88.00	-7	71,906	-0.01%
2020/10/19	7	86.41	6	87.40	85.50	1	71,528	0.00%
2020/10/16	22	84.75	28	86.38	83.70	-6	71,336	-0.01%
2020/10/15	12	85.73	15	86.49	85.50	-3	71,712	0.00%
2020/10/14	8	86.15	3	85.93	85.60	5	71,470	0.01%
2020/10/13	3	84.93	3	84.73	85.50	0	71,194	0.00%
2020/10/12	8	85.93	8	85.31	85.20	0	70,769	0.00%
2020/10/08	11	81.19	28	82.66	84.80	-17	69,865	-0.02%
2020/10/07	10	78.84	21	78.63	79.00	-11	68,398	-0.02%
2020/10/06	44	77.91	0	0.00	77.70	44	68,258	0.06%
2020/10/05	32	76.99	5	75.92	78.20	27	67,908	0.04%
2020/09/30	22	74.24	21	75.40	74.40	1	67,513	0.00%
2020/09/29	3	76.17	1	74.10	74.10	2	67,447	0.00%
2020/09/28	33	76.81	21	76.42	77.50	12	67,495	0.02%
2020/09/25	22	74.40	0	0.00	72.50	22	68,043	0.03%
2020/09/24	13	74.98	7	75.19	73.80	6	68,601	0.01%
2020/09/23	21	77.45	21	78.10	77.30	0	68,536	0.00%
2020/09/22	21	78.52	20	77.10	77.40	1	69,533	0.00%
2020/09/21	63	78.63	8	78.98	78.90	55	70,822	0.08%
2020/09/18	71	78.81	1	78.60	78.20	70	70,780	0.10%
2020/09/17	1	78.30	2	79.00	80.20	-1	71,756	0.00%
2020/09/16	17	77.79	17	77.23	77.90	0	71,586	0.00%
2020/09/15	83	78.26	2	77.65	76.30	81	71,361	0.11%
2020/09/14	40	74.15	0	0.00	76.00	40	70,461	0.06%
2020/09/10	3	72.47	1	72.30	72.90	2	70,539	0.00%
2020/09/09	6	73.67	7	72.99	73.90	-1	70,631	0.00%
2020/09/08	1	73.10	2	74.05	73.20	-1	70,710	0.00%
2020/09/07	39	73.81	17	75.80	72.10	22	70,942	0.03%
2020/09/04	102	76.43	6	76.18	75.70	96	71,624	0.13%	大買/
2020/09/03	18	78.92	20	79.18	78.60	-2	72,189	0.00%
2020/09/02	82	76.82	21	77.87	76.80	61	71,634	0.09%
2020/09/01	14	76.28	9	76.18	77.40	5	71,278	0.01%
2020/08/31	1	75.50	0	0.00	73.60	1	70,230	0.00%
2020/08/28	6	75.60	4	75.53	74.50	2	70,159	0.00%
2020/08/27	7	79.47	1	78.20	77.30	6	69,615	0.01%
2020/08/26	14	80.10	13	78.30	79.60	1	70,441	0.00%
2020/08/25	11	79.76	11	79.08	78.70	0	71,019	0.00%
2020/08/24	7	77.74	9	78.64	79.20	-2	70,251	0.00%
2020/08/21	24	81.56	11	81.63	80.60	13	69,177	0.02%
2020/08/20	40	82.19	23	81.95	79.70	17	67,258	0.03%
2020/08/19	12	87.21	19	87.64	88.50	-7	65,728	-0.01%
2020/08/18	4	84.68	12	84.33	84.10	-8	64,433	-0.01%
2020/08/17	29	83.53	26	84.82	83.00	3	63,683	0.00%
2020/08/14	43	84.35	34	82.06	85.00	9	62,732	0.01%
2020/08/13	55	85.33	27	84.17	80.60	28	60,857	0.05%
2020/08/12	36	87.07	29	85.62	89.00	7	58,690	0.01%
2020/08/11	28	82.00	21	78.09	81.60	7	56,951	0.01%
2020/08/10	7	76.80	8	77.09	76.00	-1	55,194	0.00%
2020/08/07	9	75.50	10	75.39	75.50	-1	54,697	0.00%
2020/08/06	13	75.74	21	75.49	76.10	-8	54,167	-0.01%
2020/08/05	24	73.35	14	70.21	73.70	10	52,876	0.02%
2020/08/04	4	66.53	12	65.81	67.00	-8	51,476	-0.02%
2020/08/03	6	63.98	3	63.67	63.40	3	51,017	0.01%
2020/07/31	23	63.63	27	63.71	64.30	-4	51,372	-0.01%
2020/07/30	10	61.19	12	61.62	62.90	-2	50,629	0.00%
2020/07/29	5	58.58	28	59.73	59.00	-23	49,351	-0.05%
2020/07/28	8	58.58	13	58.30	59.40	-5	48,793	-0.01%
2020/07/27	12	56.85	15	56.69	56.50	-3	48,176	-0.01%
2020/07/24	2	54.70	4	55.20	54.70	-2	49,017	0.00%
2020/07/23	0	0.00	10	56.37	56.30	-10	49,234	-0.02%
2020/07/22	9	56.32	8	56.15	56.50	1	49,184	0.00%
2020/07/21	22	55.88	6	56.35	56.60	16	48,638	0.03%
2020/07/20	2	52.10	3	52.40	53.40	-1	47,666	0.00%
2020/07/17	0	0.00	5	51.10	50.80	-5	47,414	-0.01%
2020/07/15	3	52.53	3	52.10	51.80	0	47,550	0.00%
2020/07/14	3	52.50	0	0.00	52.20	3	47,732	0.01%
2020/07/13	0	0.00	4	55.90	53.90	-4	47,803	-0.01%
2020/07/10	3	54.60	4	55.65	54.40	-1	48,323	0.00%
2020/07/09	2	56.50	0	0.00	56.50	2	48,738	0.00%
2020/07/08	1	56.70	2	57.20	56.30	-1	49,117	0.00%
2020/07/07	16	55.97	28	56.99	55.90	-12	48,970	-0.02%
2020/07/06	13	56.39	64	56.52	57.30	-51	48,832	-0.10%
2020/07/03	29	52.70	31	52.29	53.50	-2	48,232	0.00%
2020/07/02	12	50.61	18	50.23	50.80	-6	47,947	-0.01%
2020/07/01	20	50.59	8	50.13	49.45	12	47,983	0.03%
2020/06/30	1	50.60	22	48.50	50.10	-21	47,110	-0.04%
2020/06/29	0	0.00	1	47.30	46.30	-1	46,253	0.00%
2020/06/24	4	47.11	2	47.45	47.00	2	46,104	0.00%
2020/06/23	0	0.00	2	46.45	46.10	-2	45,327	0.00%
2020/06/22	2	46.15	2	46.05	45.85	0	45,315	0.00%
2020/06/19	17	45.98	0	0.00	45.95	17	45,664	0.04%
2020/06/18	0	0.00	2	45.45	45.75	-2	45,725	0.00%
2020/06/17	5	45.35	8	45.01	45.00	-3	45,501	-0.01%
2020/06/16	2	45.00	1	45.60	45.00	1	45,354	0.00%
2020/06/15	19	44.08	19	44.68	44.00	0	45,893	0.00%
2020/06/12	7	44.67	3	44.95	44.80	4	45,967	0.01%
2020/06/11	3	45.83	8	46.23	44.65	-5	45,829	-0.01%
2020/06/10	7	44.66	9	45.06	45.20	-2	44,609	0.00%
2020/06/09	0	0.00	3	44.15	43.30	-3	43,921	-0.01%
2020/06/08	0	0.00	1	44.30	43.85	-1	44,642	0.00%
2020/06/05	14	44.98	1	45.10	44.80	13	44,671	0.03%
2020/06/04	4	44.43	9	44.46	44.80	-5	44,895	-0.01%
2020/06/03	27	43.70	24	43.71	43.80	3	44,819	0.01%
2020/06/02	12	45.13	5	44.41	43.40	7	44,441	0.02%
2020/06/01	6	41.97	11	42.11	44.10	-5	43,713	-0.01%
2020/05/29	5	40.10	3	40.58	40.10	2	42,868	0.00%
2020/05/28	1	40.35	6	40.57	40.40	-5	43,321	-0.01%
2020/05/27	3	40.00	2	40.48	39.90	1	43,190	0.00%
2020/05/26	2	40.25	7	40.26	40.00	-5	43,422	-0.01%
2020/05/25	3	38.85	0	0.00	39.40	3	43,314	0.01%
2020/05/22	11	39.55	1	40.10	39.15	10	43,210	0.02%
2020/05/21	25	40.68	29	40.46	40.75	-4	42,963	-0.01%
2020/05/20	10	39.49	8	39.49	39.60	2	42,730	0.00%
2020/05/19	21	38.45	24	38.91	39.10	-3	42,249	-0.01%
2020/05/18	12	39.95	1	40.20	39.55	11	40,794	0.03%
2020/05/15	3	42.70	12	43.55	43.90	-9	39,772	-0.02%
2020/05/14	10	43.62	0	0.00	42.80	10	39,458	0.03%
2020/05/13	2	45.10	0	0.00	44.70	2	39,414	0.01%
2020/05/12	1	45.30	41	44.59	45.00	-40	39,518	-0.10%
2020/05/11	22	45.33	1	45.20	44.95	21	40,066	0.05%
2020/05/08	3	44.70	6	44.75	44.70	-3	39,944	-0.01%
2020/05/07	24	44.43	1	44.50	44.30	23	39,895	0.06%
2020/05/06	0	0.00	1	42.60	43.05	-1	39,295	0.00%
2020/05/05	0	0.00	12	42.52	42.50	-12	39,282	-0.03%
2020/05/04	2	41.15	5	42.54	43.00	-3	39,354	-0.01%
2020/04/30	3	42.40	1	42.75	42.85	2	39,758	0.01%
2020/04/29	4	41.01	8	41.73	42.00	-4	39,510	-0.01%
2020/04/28	0	0.00	6	39.11	39.45	-6	38,831	-0.02%
2020/04/27	5	38.20	7	38.48	38.30	-2	38,629	-0.01%
2020/04/24	3	37.52	4	37.50	37.45	-1	38,706	0.00%
2020/04/23	1	37.50	2	37.75	37.60	-1	38,911	0.00%
2020/04/22	3	36.68	2	37.10	37.45	1	39,313	0.00%
2020/04/21	3	36.55	0	0.00	36.65	3	39,455	0.01%
2020/04/20	8	37.98	5	38.10	38.10	3	40,149	0.01%
2020/04/17	0	0.00	30	38.59	38.10	-30	40,384	-0.07%
2020/04/16	4	38.13	1	38.45	38.10	3	40,082	0.01%
2020/04/15	9	38.71	5	38.72	37.40	4	39,668	0.01%
2020/04/14	2	37.10	48	38.47	38.15	-46	38,970	-0.12%
2020/04/13	53	36.20	4	36.05	35.55	49	38,277	0.13%
2020/04/10	8	34.95	8	34.80	35.00	0	37,686	0.00%
2020/04/09	1	34.75	0	0.00	34.70	1	37,724	0.00%
2020/04/07	32	33.43	2	32.90	33.15	30	36,620	0.08%
2020/04/06	2	31.05	2	31.35	31.35	0	35,705	0.00%
2020/04/01	2	31.80	6	31.77	31.70	-4	35,234	-0.01%
2020/03/31	11	32.05	11	32.12	32.00	0	35,038	0.00%
2020/03/30	2	30.40	2	30.60	30.90	0	34,207	0.00%
2020/03/27	1	31.15	1	30.95	30.25	0	34,448	0.00%
2020/03/26	6	30.90	11	30.76	31.00	-5	34,488	-0.01%
2020/03/25	3	30.58	7	31.31	31.10	-4	34,099	-0.01%
2020/03/24	11	28.53	0	0.00	28.60	11	33,725	0.03%
2020/03/23	2	26.75	7	27.19	27.05	-5	33,364	-0.01%
2020/03/20	3	27.05	0	0.00	27.05	3	33,143	0.01%
2020/03/19	3	25.50	12	25.90	24.60	-9	33,038	-0.03%
2020/03/18	29	26.66	19	27.36	26.20	10	32,226	0.03%
2020/03/16	1	30.65	10	29.10	28.40	-9	31,401	-0.03%
2020/03/13	12	30.35	29	30.37	31.45	-17	31,149	-0.05%
2020/03/12	9	35.30	9	34.08	33.70	0	30,591	0.00%
2020/03/11	31	38.77	30	39.39	37.40	1	29,728	0.00%
2020/03/10	3	38.35	3	38.90	38.95	0	29,350	0.00%
2020/03/09	1	40.35	0	0.00	39.50	1	28,782	0.00%
2020/03/06	22	41.68	22	41.55	41.60	0	28,629	0.00%
2020/03/05	5	42.15	9	42.67	41.90	-4	29,206	-0.01%
2020/03/04	9	41.60	6	41.56	41.40	3	28,573	0.01%
2020/02/27	2	40.45	1	41.30	40.00	1	28,339	0.00%
2020/02/26	0	0.00	3	41.70	41.25	-3	28,229	-0.01%
2020/02/24	7	41.93	0	0.00	42.45	7	28,228	0.02%
2020/02/21	13	42.13	16	41.98	41.70	-3	28,350	-0.01%
2020/02/19	0	0.00	1	42.10	41.75	-1	28,704	0.00%
2020/02/18	0	0.00	2	41.15	41.10	-2	29,215	-0.01%
2020/02/17	5	41.36	3	41.50	41.35	2	29,396	0.01%
2020/02/14	2	42.15	141	41.79	41.50	-139	29,899	-0.46%	大賣/鉅額交易
2020/02/13	88	42.38	9	42.52	42.05	79	30,681	0.26%
2020/02/12	114	42.56	58	42.37	42.85	56	31,059	0.18%	大買/
2020/02/11	5	40.28	3	40.50	40.30	2	30,346	0.01%
2020/02/10	3	39.48	3	39.42	39.85	0	30,380	0.00%
2020/02/07	1	39.50	1	39.35	38.90	0	30,561	0.00%
2020/02/06	2	39.95	2	40.38	40.20	0	30,529	0.00%
2020/02/05	0	0.00	1	39.15	39.15	-1	30,330	0.00%
2020/02/04	2	39.55	2	39.85	40.25	0	29,924	0.00%
2020/02/03	3	36.22	3	36.98	36.75	0	29,326	0.00%
2020/01/31	2	38.15	1	37.65	38.65	1	29,221	0.00%
2020/01/30	4	40.35	0	0.00	40.35	4	28,739	0.01%
2020/01/20	1	44.75	2	44.50	44.80	-1	28,516	0.00%
2020/01/17	6	43.20	1	44.30	43.25	5	28,408	0.02%
2020/01/16	5	43.68	0	0.00	43.60	5	28,750	0.02%
2020/01/15	1	44.60	0	44.80	44.75	1	28,458	0.00%
2020/01/14	18	44.98	16	45.51	45.40	2	29,106	0.01%
2020/01/13	0	0.00	6	43.45	43.90	-6	28,019	-0.02%
2020/01/10	0	0.00	1	41.60	42.40	-1	27,883	0.00%
2020/01/09	1	41.00	0	0.00	41.05	1	28,095	0.00%
2020/01/08	2	40.53	0	0.00	40.45	2	28,732	0.01%
2020/01/07	13	41.49	0	0.00	41.30	13	29,020	0.04%
2020/01/02	1	42.95	5	43.41	43.60	-4	29,556	-0.01%
2019/12/31	11	41.86	0	0.00	42.00	11	29,407	0.04%
2019/12/30	0	0.00	1	41.80	41.80	-1	29,720	0.00%
2019/12/26	1	41.05	0	0.00	41.10	1	30,009	0.00%
2019/12/25	0	0.00	2	41.55	41.50	-2	30,110	-0.01%
2019/12/24	5	41.82	1	41.70	42.25	4	30,221	0.01%
2019/12/23	6	42.62	1	41.25	41.50	5	29,838	0.02%
2019/12/20	2	43.50	0	0.00	44.10	2	29,535	0.01%
2019/12/19	0	0.00	3	44.00	43.90	-3	29,698	-0.01%
2019/12/17	2	45.90	2	45.90	45.75	0	30,235	0.00%
2019/12/13	10	44.19	10	44.58	44.30	0	30,577	0.00%
2019/12/12	1	44.75	1	44.90	44.75	0	30,970	0.00%
2019/12/11	3	43.88	4	44.26	43.90	-1	31,881	0.00%
2019/12/10	2	43.55	2	43.80	44.00	0	32,413	0.00%
2019/12/09	5	44.52	2	44.85	44.35	3	32,396	0.01%
2019/12/05	2	45.05	0	0.00	44.60	2	33,533	0.01%
2019/12/04	2	44.40	0	0.00	44.20	2	34,215	0.01%
2019/12/02	1	44.95	2	44.25	44.15	-1	36,548	0.00%
2019/11/28	10	48.25	2	47.88	47.00	8	36,977	0.02%
2019/11/27	2	47.13	140	47.18	47.00	-138	36,689	-0.38%	大賣/鉅額交易
2019/11/26	5	46.84	80	46.48	46.35	-75	36,692	-0.20%
2019/11/25	2	46.55	1	47.20	46.35	1	36,504	0.00%
2019/11/22	33	47.12	30	47.81	47.00	3	36,500	0.01%
2019/11/21	0	0.00	8	47.99	48.00	-8	36,640	-0.02%
2019/11/19	6	48.75	5	49.20	48.55	1	37,762	0.00%
2019/11/18	5	49.80	0	0.00	49.65	5	37,745	0.01%
2019/11/15	5	49.73	2	50.10	48.50	3	37,910	0.01%
2019/11/14	17	48.17	17	48.60	48.10	0	37,402	0.00%
2019/11/13	5	48.18	4.5	48.80	48.30	0.5	37,744	0.00%
2019/11/12	11	49.77	16	48.65	50.00	-5	38,117	-0.01%
2019/11/11	1	47.10	5	47.61	47.10	-4	38,339	-0.01%
2019/11/08	2	46.00	2	45.95	46.00	0	37,832	0.00%
2019/11/07	0	0.00	4	44.95	45.90	-4	38,154	-0.01%
2019/11/06	8	45.60	0	0.00	45.20	8	38,583	0.02%
2019/11/04	2	47.40	2	47.55	47.40	0	39,116	0.00%
2019/11/01	1	46.70	1	47.05	47.20	0	39,316	0.00%
2019/10/31	2	47.55	2	47.98	47.15	0	40,213	0.00%
2019/10/30	3	48.25	3	48.00	48.25	0	40,268	0.00%
2019/10/29	1	47.80	1	46.90	46.90	0	40,202	0.00%
2019/10/25	1	48.35	2	48.28	48.20	-1	40,460	0.00%
2019/10/24	1	48.55	0	0.00	48.15	1	40,493	0.00%
2019/10/22	1	47.25	1	48.30	48.25	0	40,503	0.00%
2019/10/18	0	0.00	3	46.60	46.20	-3	40,718	-0.01%
2019/10/17	2	47.35	2	47.45	47.00	0	42,029	0.00%
2019/10/16	2	47.45	3	47.65	47.80	-1	43,605	0.00%
2019/10/15	1	46.50	4	46.49	46.55	-3	43,671	-0.01%
2019/10/14	0	0.00	17	44.57	46.35	-17	43,508	-0.04%
2019/10/09	17	44.22	0	0.00	43.10	17	43,186	0.04%
2019/10/07	6	46.51	1	46.65	46.40	5	43,819	0.01%
2019/10/03	2	44.08	1	44.30	45.15	1	44,257	0.00%
2019/10/02	1	43.55	1	44.20	44.80	0	44,342	0.00%
2019/10/01	1	43.80	0	0.00	44.20	1	44,433	0.00%
2019/09/27	1	43.70	0	0.00	43.65	1	44,569	0.00%
2019/09/26	0	0.00	5	45.20	45.20	-5	44,804	-0.01%
2019/09/25	21	46.00	1	46.30	45.50	20	45,212	0.04%
2019/09/24	2	47.85	1	46.85	46.65	1	45,998	0.00%
2019/09/23	3	47.63	4	47.63	47.65	-1	46,264	0.00%
2019/09/20	2	46.10	5	46.12	46.50	-3	46,602	-0.01%
2019/09/19	43	46.46	2	46.55	46.50	41	46,573	0.09%
2019/09/18	115	46.64	16	46.28	46.30	99	46,481	0.21%	大買/
2019/09/17	65	46.63	75	46.18	46.10	-10	46,224	-0.02%
2019/09/16	21	45.88	4	46.26	46.80	17	46,336	0.04%
2019/09/12	51	44.14	3	44.60	44.95	48	46,632	0.10%
2019/09/11	1	43.40	2	43.28	43.25	-1	47,238	0.00%
2019/09/10	3	43.48	2	43.08	43.05	1	47,453	0.00%
2019/09/09	11	44.48	12	44.64	44.80	-1	47,335	0.00%
2019/09/06	18	44.71	13	44.14	43.85	5	47,198	0.01%
2019/09/05	1	44.65	3.8	44.64	44.65	-2.8	46,991	-0.01%
2019/09/04	24	41.29	28	40.69	41.25	-4	45,506	-0.01%
2019/09/03	5	41.00	3	41.82	39.80	2	46,523	0.00%
2019/08/30	0	0.00	0.3	39.05	39.05	-0.3	46,240	0.00%
2019/08/29	1	39.15	3	38.90	39.05	-2	46,775	0.00%
2019/08/28	1	38.45	7	38.86	38.85	-6	46,957	-0.01%
2019/08/27	9	38.69	5	39.44	38.55	4	47,307	0.01%
2019/08/26	11	38.81	5	39.00	38.80	6	47,564	0.01%
2019/08/23	3	40.62	4	41.29	40.65	-1	47,781	0.00%
2019/08/22	6	41.13	8	40.40	41.10	-2	47,682	0.00%
2019/08/21	6	39.66	1	39.70	39.55	5	46,899	0.01%
2019/08/20	7	40.42	11	40.16	39.90	-4	47,010	-0.01%
2019/08/19	1	39.75	0	0.00	39.70	1	47,277	0.00%
2019/08/16	1	39.40	0	0.00	39.25	1	48,111	0.00%
2019/08/15	3	38.65	6	39.84	39.85	-3	48,224	-0.01%
2019/08/14	4	39.53	18	39.66	39.00	-14	47,799	-0.03%
2019/08/13	17	37.44	3	37.10	37.10	14	47,419	0.03%
2019/08/12	3	38.10	2	38.13	38.05	1	48,458	0.00%
2019/08/08	6	37.92	14	37.26	38.15	-8	49,224	-0.02%
2019/08/07	5	37.06	4	36.69	36.35	1	49,545	0.00%
2019/08/06	7	34.68	8	35.33	35.75	-1	49,334	0.00%
2019/08/05	5	36.75	14	36.23	35.90	-9	49,294	-0.02%
2019/08/02	9	35.52	7	35.75	36.65	2	49,868	0.00%
2019/08/01	10	37.25	7	37.56	37.25	3	49,421	0.01%
2019/07/31	11	37.98	3	38.40	38.00	8	49,781	0.02%
2019/07/30	4	39.33	3	39.08	38.70	1	49,785	0.00%
2019/07/29	12	40.81	12	40.58	40.20	0	50,021	0.00%
2019/07/26	14	41.06	5	40.99	41.15	9	50,057	0.02%
2019/07/25	2	40.95	4	40.55	40.60	-2	50,000	0.00%
2019/07/24	7	40.08	8	40.25	39.50	-1	50,101	0.00%
2019/07/23	10	40.91	3	40.32	40.20	7	50,660	0.01%
2019/07/22	1	41.25	1	41.75	41.75	0	50,543	0.00%
2019/07/19	2	41.45	5	41.21	40.60	-3	50,467	-0.01%
2019/07/18	8	38.85	9	38.79	39.50	-1	49,616	0.00%
2019/07/17	3	37.38	7	37.86	37.15	-4	48,002	-0.01%
2019/07/16	0	0.00	1	37.45	36.85	-1	47,536	0.00%
2019/07/15	14	37.11	29	37.02	37.20	-15	48,060	-0.03%
2019/07/12	26	36.98	8	36.74	36.70	18	48,068	0.04%
2019/07/11	22	37.38	28	36.52	37.50	-6	47,836	-0.01%
2019/07/10	3	35.75	7	36.01	35.80	-4	47,672	-0.01%
2019/07/09	8	36.10	0	0.00	35.30	8	47,496	0.02%
2019/07/08	4	37.06	1	37.15	37.15	3	47,678	0.01%
2019/07/05	1	37.15	1	37.25	37.45	0	48,388	0.00%
2019/07/04	2	37.20	3	37.33	37.30	-1	49,413	0.00%
2019/07/03	16	37.34	32	37.50	37.20	-16	50,337	-0.03%
2019/07/02	12	38.56	18	38.87	38.50	-6	51,725	-0.01%
2019/07/01	11	38.24	12	38.20	38.75	-1	52,740	0.00%
2019/06/28	39	35.51	20	35.76	35.25	19	52,305	0.04%
2019/06/27	3	35.25	5	35.33	35.50	-2	53,133	0.00%
2019/06/26	1	34.30	4	34.24	34.50	-3	53,161	-0.01%
2019/06/25	4	34.21	1	34.10	34.00	3	53,193	0.01%
2019/06/21	13	35.07	18	34.68	34.55	-5	54,627	-0.01%
2019/06/20	18	35.24	15	35.40	35.40	3	54,301	0.01%
2019/06/19	0	0.00	32	34.57	34.75	-32	53,334	-0.06%
2019/06/18	19	31.59	17	31.99	31.60	2	52,857	0.00%
2019/06/17	2	32.43	2	32.18	32.00	0	53,956	0.00%
2019/06/14	27	32.61	24	32.13	31.80	3	54,160	0.01%
2019/06/13	24	32.78	23	32.83	32.60	1	54,797	0.00%
2019/06/12	7	33.20	7	33.01	32.95	0	54,846	0.00%
2019/06/11	4	32.83	12	33.25	33.50	-8	54,597	-0.01%
2019/06/10	2	30.13	5	30.03	31.00	-3	53,189	-0.01%
2019/06/06	3	28.38	3	28.55	28.65	0	52,550	0.00%
2019/06/05	34	29.92	2	29.50	28.70	32	52,461	0.06%
2019/06/04	0	0.00	33	29.10	29.45	-33	52,060	-0.06%
2019/06/03	1	28.70	1	29.55	28.70	0	52,433	0.00%
2019/05/31	3	29.32	4	29.70	29.95	-1	52,430	0.00%
2019/05/30	1	28.75	0	0.00	28.60	1	52,743	0.00%
2019/05/29	2	27.80	3	27.75	28.65	-1	52,975	0.00%
2019/05/28	19	28.28	1	28.50	28.00	18	52,718	0.03%
2019/05/27	12	28.09	12	28.80	28.15	0	52,957	0.00%
2019/05/24	16	28.40	0	0.00	28.00	16	52,971	0.03%
2019/05/23	6	28.68	6	28.58	28.30	0	52,209	0.00%
2019/05/22	21	30.98	22	30.55	30.45	-1	51,339	0.00%
2019/05/21	4	30.64	2	30.38	31.15	2	50,851	0.00%
2019/05/20	41	30.53	8	30.79	30.45	33	50,485	0.07%
2019/05/17	39	32.52	1	34.00	31.60	38	49,911	0.08%
2019/05/16	8	35.84	2	34.70	34.70	6	48,884	0.01%
2019/05/15	3	36.85	6	36.96	37.50	-3	48,004	-0.01%
2019/05/14	2	35.25	2	35.73	35.00	0	47,407	0.00%
2019/05/13	1	35.35	2	35.53	35.80	-1	47,291	0.00%
2019/05/10	2	34.53	13	34.49	34.40	-11	47,036	-0.02%
2019/05/09	12	34.38	3	34.63	33.80	9	46,479	0.02%
2019/05/08	9	35.01	24	35.38	35.60	-15	46,563	-0.03%
2019/05/07	1	34.10	3	34.45	34.55	-2	46,466	0.00%
2019/05/06	18	32.57	2	32.53	33.05	16	46,278	0.03%
2019/05/03	0	0.00	1	35.00	34.80	-1	46,117	0.00%
2019/05/02	1	34.00	0	0.00	34.40	1	46,079	0.00%
2019/04/30	1	33.40	3	33.82	34.45	-2	46,322	0.00%
2019/04/29	33	32.67	33	32.96	32.50	0	45,976	0.00%
2019/04/26	6	36.48	1	36.20	36.05	5	45,347	0.01%
2019/04/25	1	37.35	2	37.95	37.95	-1	44,961	0.00%
2019/04/24	0	0.00	1	37.05	37.95	-1	44,559	0.00%
2019/04/23	2	36.45	10	36.45	36.25	-8	44,060	-0.02%
2019/04/22	1	37.60	1	37.60	37.60	0	44,178	0.00%
2019/04/19	3	38.67	0	0.00	37.60	3	44,972	0.01%
2019/04/18	1	37.00	0	0.00	37.00	1	44,786	0.00%
2019/04/17	1	38.05	0	0.00	37.55	1	46,337	0.00%
2019/04/16	0	0.00	11	38.17	37.25	-11	46,299	-0.02%
2019/04/15	3	36.92	7	37.02	37.10	-4	46,543	-0.01%
2019/04/12	5	37.12	2	36.58	36.70	3	47,031	0.01%
2019/04/10	14.3	36.51	3	36.28	36.00	11.3	47,233	0.02%
2019/04/09	6	36.96	2	36.30	36.35	4	46,493	0.01%
2019/04/08	3	36.98	11	37.30	39.25	-8	46,201	-0.02%
2019/04/03	3	36.10	17	33.84	36.05	-14	44,730	-0.03%
2019/04/02	24	32.57	13	32.68	32.95	11	43,720	0.03%
2019/04/01	2	31.08	11	31.25	32.30	-9	43,301	-0.02%
2019/03/29	14	30.09	13	29.59	29.60	1	41,989	0.00%
2019/03/28	1	29.15	0	0.00	29.90	1	41,685	0.00%
2019/03/27	6	29.57	7	28.95	29.65	-1	42,032	0.00%
2019/03/26	29	29.42	30	29.01	28.80	-1	42,145	0.00%
2019/03/25	1	29.25	2.4	29.64	30.30	-1.4	41,759	0.00%
2019/03/22	1	29.75	1	30.05	29.85	0	42,580	0.00%
2019/03/21	0	0.00	1	29.85	30.15	-1	43,142	0.00%
2019/03/20	6	28.93	5	28.63	29.20	1	43,479	0.00%
2019/03/19	8	28.44	13	28.17	27.80	-5	43,091	-0.01%
2019/03/18	3	27.30	64.1	28.22	28.45	-61.1	43,621	-0.14%
2019/03/15	13	25.97	4	26.23	25.90	9	44,889	0.02%
2019/03/14	0	0.00	41	25.51	25.45	-41	45,411	-0.09%
2019/03/13	1	25.00	1	24.95	24.90	0	45,916	0.00%
2019/03/12	10	24.80	0	0.00	24.80	10	46,127	0.02%
2019/03/11	0	0.00	2	24.80	24.40	-2	46,637	0.00%
2019/03/08	4	24.86	1	25.25	24.90	3	47,477	0.01%
2019/03/07	0	0.00	4	25.60	25.25	-4	48,383	-0.01%
2019/03/06	1	24.45	1	24.65	24.65	0	48,546	0.00%
2019/03/05	1	24.85	0	0.00	24.60	1	48,447	0.00%
2019/03/04	5	25.24	4	25.19	26.25	1	48,144	0.00%
2019/02/27	0	0.00	1	24.30	24.10	-1	47,438	0.00%
2019/02/26	5	24.82	11	24.41	24.25	-6	47,534	-0.01%
2019/02/25	0	0.00	1	23.50	24.55	-1	47,565	0.00%
2019/02/22	2	23.30	1	23.60	23.15	1	47,565	0.00%
2019/02/20	0	0.00	5	23.55	23.45	-5	48,306	-0.01%
2019/02/19	6	23.96	1	23.95	23.90	5	49,978	0.01%
2019/02/15	1	23.80	36	23.96	24.20	-35	51,091	-0.07%
2019/02/14	1	24.20	6	24.29	24.20	-5	51,262	-0.01%
2019/02/12	2	23.45	2	23.80	23.50	0	50,880	0.00%
2019/02/11	1	22.85	3	23.18	23.25	-2	50,453	0.00%
2019/01/30	6	23.02	8	22.94	22.50	-2	50,157	0.00%
2019/01/29	3	22.82	0	0.00	22.85	3	49,844	0.01%
2019/01/28	4	22.15	4	22.50	22.35	0	49,256	0.00%
2019/01/25	8	21.70	11	21.76	21.70	-3	48,865	-0.01%
2019/01/24	10	21.57	7	21.77	21.60	3	48,687	0.01%
2019/01/23	0	0.00	2	21.05	21.15	-2	48,309	0.00%
2019/01/22	4	21.40	4	21.35	21.35	0	48,270	0.00%
2019/01/21	3	22.27	9	22.22	22.10	-6	48,107	-0.01%
2019/01/18	12	21.63	9	21.75	22.15	3	47,932	0.01%
2019/01/17	0	0.00	1	21.45	21.45	-1	47,527	0.00%
2019/01/16	3	21.20	8	21.41	21.55	-5	47,486	-0.01%
2019/01/15	29	21.14	43	21.28	21.10	-14	47,224	-0.03%
2019/01/14	19	21.05	1	20.90	21.05	18	47,003	0.04%
2019/01/11	8	21.75	5	21.00	21.20	3	46,587	0.01%
2019/01/10	6	22.15	9	22.13	22.10	-3	45,563	-0.01%
2019/01/09	9	22.86	1	22.10	22.05	8	45,111	0.02%
2019/01/08	5	24.48	24	24.41	24.45	-19	43,553	-0.04%
2019/01/07	3	24.72	1	24.90	24.10	2	43,384	0.00%
2019/01/04	8	23.81	9	24.08	23.90	-1	42,886	0.00%
2019/01/03	2	23.35	9	24.04	24.20	-7	42,612	-0.02%
2019/01/02	3	22.80	3	22.95	23.10	0	42,096	0.00%
2018/12/28	23	22.82	2	22.53	22.30	21	41,712	0.05%
2018/12/27	0	0.00	3	22.70	23.20	-3	41,775	-0.01%
2018/12/26	24	21.99	14	21.62	21.20	10	40,818	0.02%
2018/12/25	30	22.43	28	22.53	22.05	2	40,503	0.00%
2018/12/24	10	23.10	13	23.19	23.45	-3	40,305	-0.01%
2018/12/22	3	22.77	0	0.00	22.60	3	40,166	0.01%
2018/12/21	25	22.64	22	22.70	22.90	3	40,995	0.01%
2018/12/20	63	22.43	93	22.62	22.95	-30	40,686	-0.07%
2018/12/19	91	22.90	80	22.65	22.25	11	40,167	0.03%
2018/12/18	39	22.57	43	22.74	23.10	-4	40,020	-0.01%
2018/12/17	131	22.53	132	22.28	22.45	-1	39,933	0.00%	大買/大賣/
2018/12/14	26	23.12	22	23.26	22.60	4	39,015	0.01%
2018/12/13	5	23.38	7	23.13	22.95	-2	38,567	-0.01%
2018/12/12	52	24.29	34	24.16	24.20	18	38,480	0.05%
2018/12/11	61	24.68	61	24.58	24.65	0	39,611	0.00%
2018/12/10	28	24.11	50	24.10	24.45	-22	39,067	-0.06%
2018/12/07	83	22.89	86	22.43	23.35	-3	37,090	-0.01%
2018/12/06	22	22.90	20	23.30	21.25	2	36,201	0.01%
2018/12/05	31	22.64	33	22.29	22.90	-2	35,368	-0.01%
2018/12/04	27	22.59	36	22.63	22.55	-9	35,143	-0.03%
2018/12/03	10	22.37	10	22.44	22.75	0	34,558	0.00%
2018/11/30	3	21.23	7	20.92	21.15	-4	33,688	-0.01%
2018/11/29	1	20.60	2	20.43	20.00	-1	32,619	0.00%
2018/11/28	6	19.78	5	19.94	19.95	1	32,253	0.00%
2018/11/27	71	19.10	83	19.43	20.00	-12	32,012	-0.04%
2018/11/26	5	18.68	11	18.87	18.75	-6	31,484	-0.02%
2018/11/23	3	18.65	6	18.83	18.70	-3	31,339	-0.01%
2018/11/22	12	19.58	5	18.95	18.65	7	31,097	0.02%
2018/11/21	14	19.89	6	19.82	20.05	8	30,694	0.03%
2018/11/20	3	19.85	8	19.88	19.95	-5	30,241	-0.02%
2018/11/19	8	19.97	4	19.78	19.80	4	30,093	0.01%
2018/11/16	9	19.33	17	19.61	19.65	-8	30,298	-0.03%
2018/11/15	129	18.23	135	17.94	18.70	-6	28,350	-0.02%	大買/大賣/
2018/11/14	20	16.70	20	16.75	17.00	0	26,927	0.00%
2018/11/13	3	16.07	4	16.16	16.85	-1	26,700	0.00%
2018/11/12	6	16.93	0	0.00	16.70	6	26,521	0.02%
2018/11/06	0	0.00	3	16.20	15.45	-3	27,593	-0.01%
2018/11/02	20	15.80	32	15.78	15.60	-12	28,102	-0.04%
2018/10/31	12	15.28	2	15.20	15.05	10	27,747	0.04%
2018/10/30	2	14.75	2	14.70	14.65	0	27,564	0.00%
2018/10/29	5	15.23	3	14.65	14.60	2	27,263	0.01%
2018/10/26	7	16.11	4	16.00	15.90	3	26,957	0.01%
2018/10/25	2	15.95	2	16.10	16.00	0	26,810	0.00%
2018/10/24	2	16.10	4	16.53	16.45	-2	26,656	-0.01%
2018/10/23	2	16.10	3	16.15	16.00	-1	26,467	0.00%
2018/10/22	2	16.10	2	16.35	16.35	0	26,571	0.00%
2018/10/19	3	16.03	2	16.20	16.20	1	26,532	0.00%
2018/10/18	2	16.10	3	16.42	16.60	-1	26,337	0.00%
2018/10/17	2	16.15	4	16.23	16.05	-2	26,163	-0.01%
2018/10/16	2	15.80	0	0.00	15.85	2	25,958	0.01%
2018/10/15	2	16.25	2	16.25	16.30	0	25,623	0.00%
2018/10/12	14	16.04	7	16.09	16.45	7	25,490	0.03%
2018/10/11	2	16.08	2	15.80	15.80	0	25,153	0.00%
2018/10/09	18	17.68	17	17.93	17.55	1	24,461	0.00%
2018/10/08	1	18.80	4	19.13	19.20	-3	23,636	-0.01%
2018/10/05	6	19.11	44	18.45	18.65	-38	23,400	-0.16%
2018/10/04	0	0.00	42	19.25	19.15	-42	22,736	-0.18%
2018/10/03	2	19.58	1	19.65	19.50	1	22,549	0.00%
2018/10/02	0	0.00	4	19.60	19.55	-4	22,337	-0.02%
2018/10/01	2	20.05	1	20.10	20.15	1	21,979	0.00%
2018/09/28	41	20.15	23	20.43	20.05	18	21,947	0.08%
2018/09/26	6	20.08	1	20.15	20.00	5	20,762	0.02%
2018/09/25	15	19.38	3.3	19.98	20.30	11.7	20,528	0.06%
2018/09/21	3	19.30	2	19.20	19.10	1	19,851	0.01%
2018/09/20	45	19.81	4	19.93	19.75	41	18,981	0.22%
2018/09/19	1	20.10	17	20.27	19.70	-16	18,655	-0.09%
2018/09/18	1	19.90	7	19.97	19.85	-6	18,040	-0.03%
2018/09/17	2	20.05	23	20.06	20.05	-21	17,160	-0.12%
2018/09/14	2	18.45	4	18.65	19.00	-2	14,851	-0.01%
2018/09/13	5	18.27	7	18.41	18.15	-2	14,092	-0.01%
2018/09/12	4	17.80	1	18.05	18.15	3	13,716	0.02%
2018/09/07	0	0.00	6	17.60	17.60	-6	15,843	-0.04%
2018/09/06	3	18.32	1	18.00	18.00	2	16,187	0.01%
2018/09/05	3	18.23	2	18.30	18.20	1	16,433	0.01%
2018/09/04	7	18.00	4	18.25	18.10	3	16,252	0.02%
2018/09/03	3	17.58	2	18.10	17.75	1	15,655	0.01%
2018/08/31	1	17.60	0	0.00	17.60	1	15,537	0.01%
2018/08/28	1	18.30	0	0.00	18.00	1	15,641	0.01%
2018/08/27	1	18.00	0	0.00	17.95	1	15,741	0.01%
2018/08/23	3	18.00	4	17.90	18.20	-1	15,332	-0.01%
2018/08/22	1	17.10	1	17.15	17.20	0	14,617	0.00%
2018/08/21	4	17.00	0	0.00	17.15	4	14,688	0.03%
2018/08/16	1	17.65	9	17.84	17.85	-8	14,172	-0.06%
2018/08/15	5	17.38	24	17.44	17.25	-19	13,676	-0.14%
2018/08/14	22	17.35	0	0.00	17.40	22	13,305	0.17%
2018/08/13	2	17.10	0	0.00	17.10	2	13,070	0.02%
2018/08/10	2	16.80	1	16.80	16.65	1	12,408	0.01%
2018/08/09	2	16.95	1	16.70	17.00	1	12,170	0.01%
2018/07/31	2	16.45	0	0.00	16.25	2	12,376	0.02%
2018/07/30	0	0.00	1	16.30	16.40	-1	12,401	-0.01%
2018/07/27	1	16.50	2	16.45	16.70	-1	12,434	-0.01%
2018/07/26	1	16.40	0	0.00	16.35	1	12,468	0.01%
2018/07/24	0	0.00	2	16.50	16.50	-2	12,665	-0.02%
2018/07/16	0	0.00	2	16.20	16.20	-2	13,548	-0.01%
2018/07/06	1	15.50	0	0.00	15.40	1	14,054	0.01%
2018/07/05	2	16.00	3	15.90	16.15	-1	13,880	-0.01%
2018/07/04	10	15.90	10	16.00	15.85	0	13,881	0.00%
2018/07/02	4	16.24	0	0.00	16.20	4	13,791	0.03%
2018/06/26	1	16.45	0	0.00	16.40	1	13,846	0.01%
2018/06/25	1	16.90	0	0.00	16.90	1	13,926	0.01%
2018/06/22	2	17.05	4	17.00	16.90	-2	14,169	-0.01%
2018/06/21	1	17.10	0	0.00	17.10	1	14,225	0.01%
2018/06/20	1	17.20	1	17.35	17.20	0	14,345	0.00%
2018/06/19	49	17.42	48	17.70	17.40	1	14,405	0.01%
2018/06/15	14	18.96	9	18.79	17.70	5	14,212	0.04%
2018/06/14	1	17.50	0	0.00	17.70	1	12,301	0.01%
2018/06/11	5	17.15	0	0.00	17.10	5	12,169	0.04%
2018/06/05	1	17.60	1	17.25	17.25	0	12,917	0.00%
2018/05/31	1	16.95	2	16.85	16.80	-1	13,361	-0.01%
2018/05/30	0	0.00	1	16.90	16.80	-1	13,572	-0.01%
2018/05/29	1	17.15	0	0.00	17.05	1	13,743	0.01%
2018/05/28	2	17.40	0	0.00	17.40	2	14,087	0.01%
2018/05/24	1	17.50	0	0.00	17.40	1	14,560	0.01%
2018/05/21	0	0.00	1	17.55	17.65	-1	16,406	-0.01%
2018/05/18	1	17.50	0	0.00	17.05	1	16,817	0.01%
2018/05/16	1	17.50	1	17.45	17.50	0	17,687	0.00%
2018/05/08	1	16.90	1	17.10	17.20	0	24,181	0.00%
2018/05/04	1	17.15	1	16.80	16.75	0	27,077	0.00%
2018/05/03	1	17.15	1	17.35	17.25	0	28,152	0.00%
2018/05/02	2	17.30	5	17.05	17.05	-3	29,687	-0.01%
2018/04/26	0	0.00	5	17.00	16.60	-5	30,253	-0.02%
2018/04/25	10	16.40	0	0.00	16.80	10	30,650	0.03%
2018/04/20	0	0.00	1	18.55	18.25	-1	31,439	0.00%
2018/04/19	52	18.15	50	18.36	18.20	2	31,528	0.01%
2018/04/18	0	0.00	1	18.20	18.05	-1	31,638	0.00%
2018/04/17	2	18.20	0	0.00	18.05	2	31,653	0.01%
2018/04/13	1	19.00	1	18.85	18.75	0	32,570	0.00%
2018/04/12	1	18.65	1	18.80	18.65	0	32,799	0.00%
2018/04/03	100	18.58	100	18.50	18.55	0	33,070	0.00%
2018/03/30	1	18.80	0	0.00	18.85	1	33,583	0.00%
2018/03/29	5	18.89	0	0.00	18.85	5	33,733	0.01%
2018/03/28	3	19.33	0	0.00	19.20	3	33,833	0.01%
2018/03/27	0	0.00	1	19.30	19.65	-1	33,767	0.00%
2018/03/26	1	19.05	1	18.95	18.90	0	33,654	0.00%
2018/03/22	1	19.30	0	0.00	19.20	1	34,072	0.00%
2018/03/21	4	19.94	0	0.00	19.95	4	34,411	0.01%
2018/03/20	1	19.85	1	20.10	20.05	0	34,540	0.00%
2018/03/19	1	19.95	1	19.80	19.80	0	34,878	0.00%
2018/03/16	2	20.15	1	20.10	19.75	1	35,823	0.00%
2018/03/15	1	19.90	2	20.33	20.05	-1	36,500	0.00%
2018/03/13	2	20.18	2	20.20	20.15	0	36,428	0.00%
2018/03/12	2	19.95	0	0.00	19.85	2	36,767	0.01%
2018/03/09	10	19.80	0	0.00	19.55	10	36,757	0.03%
2018/03/08	0	19.80	5	19.78	19.80	-5	36,560	-0.01%
2018/03/07	1	18.90	9	18.87	19.10	-8	35,992	-0.02%
2018/03/06	1	19.20	6	19.02	19.25	-5	35,838	-0.01%
2018/03/05	5	19.06	0	0.00	18.80	5	35,853	0.01%
2018/03/02	5	19.58	0	0.00	19.55	5	35,579	0.01%
2018/03/01	2	20.38	3	20.42	20.15	-1	35,353	0.00%
2018/02/27	3	20.12	3	19.93	20.20	0	34,992	0.00%
2018/02/26	7	20.09	2	19.90	19.90	5	34,738	0.01%
2018/02/23	12	20.49	4	20.60	20.20	8	34,638	0.02%
2018/02/22	8	20.13	13	20.42	20.60	-5	34,304	-0.01%
2018/02/21	0	0.00	4	19.69	19.90	-4	33,667	-0.01%
2018/02/12	6	19.01	2	19.68	18.50	4	33,096	0.01%
2018/02/09	1	17.95	4	18.68	19.00	-3	32,711	-0.01%
2018/02/08	3	19.35	0	0.00	18.70	3	32,221	0.01%
2018/02/07	2	19.50	9	19.91	19.35	-7	31,995	-0.02%
2018/02/06	17	19.76	17	19.12	19.05	0	31,452	0.00%
2018/02/05	3	20.90	6	20.68	21.00	-3	30,419	-0.01%
2018/02/02	19	20.87	26	20.92	20.90	-7	29,702	-0.02%
2018/02/01	14	21.15	7	21.25	21.10	7	28,889	0.02%
2018/01/31	23	20.61	18	20.42	21.20	5	28,550	0.02%
2018/01/30	6	20.02	38	20.12	19.60	-32	26,485	-0.12%
2018/01/29	20	18.95	9	19.18	19.80	11	25,279	0.04%
2018/01/26	53	18.97	32	18.91	18.55	21	24,190	0.09%
2018/01/25	12	18.30	13	18.55	18.60	-1	23,074	0.00%
2018/01/23	2	17.45	13	17.43	17.70	-11	21,151	-0.05%
2018/01/22	2	17.70	3	17.15	17.15	-1	20,782	0.00%
2018/01/19	2	18.10	6	18.00	17.85	-4	20,467	-0.02%
2018/01/18	11	17.87	23	18.00	17.85	-12	19,948	-0.06%
2018/01/17	2	17.95	2	17.98	17.90	0	19,607	0.00%
2018/01/16	2	17.35	2	17.40	17.55	0	18,760	0.00%
2018/01/15	1	17.35	4	17.40	17.10	-3	18,568	-0.02%
2018/01/12	2	17.45	3	17.63	17.50	-1	18,286	-0.01%
2018/01/11	0	0.00	3	17.27	17.30	-3	17,938	-0.02%
2018/01/10	0	0.00	6	17.00	16.85	-6	17,791	-0.03%
2018/01/09	21	17.58	0	0.00	17.30	21	17,540	0.12%
2018/01/05	11	16.86	1	16.75	16.90	10	16,330	0.06%
2018/01/04	1	16.60	1	16.85	16.65	0	16,125	0.00%
2018/01/03	2	16.73	0	0.00	16.60	2	16,023	0.01%
2018/01/02	3	16.48	2	16.75	16.80	1	15,821	0.01%